Powercell Sweden historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 169.00 | 170.30 | 160.80 | 160.80 | 160.80 | 311,695 |
| 2022-01-13 | 170.00 | 173.80 | 168.50 | 171.05 | 171.05 | 253,510 |
| 2022-01-12 | 172.15 | 172.75 | 166.50 | 171.60 | 171.60 | 231,357 |
| 2022-01-11 | 167.85 | 172.85 | 164.40 | 167.10 | 167.10 | 225,516 |
| 2022-01-10 | 172.30 | 174.05 | 165.00 | 166.65 | 166.65 | 331,774 |
| 2022-01-07 | 180.25 | 180.55 | 171.15 | 171.15 | 171.15 | 563,629 |
| 2022-01-05 | 182.60 | 187.10 | 180.85 | 187.10 | 187.10 | 176,573 |
| 2022-01-04 | 190.50 | 193.90 | 181.25 | 182.40 | 182.40 | 419,562 |
| 2022-01-03 | 185.20 | 194.75 | 183.35 | 188.85 | 188.85 | 430,223 |
| 2021-12-30 | 183.50 | 188.75 | 180.60 | 185.10 | 185.10 | 217,541 |
| 2021-12-29 | 185.50 | 188.50 | 180.65 | 184.00 | 184.00 | 247,675 |
| 2021-12-28 | 197.80 | 198.20 | 185.40 | 185.50 | 185.50 | 292,630 |
| 2021-12-27 | 191.50 | 198.10 | 189.35 | 197.80 | 197.80 | 169,883 |
| 2021-12-23 | 190.90 | 194.50 | 189.60 | 191.75 | 191.75 | 155,931 |
| 2021-12-22 | 187.20 | 192.20 | 185.70 | 190.00 | 190.00 | 211,111 |
| 2021-12-21 | 188.40 | 189.95 | 184.10 | 186.70 | 186.70 | 180,237 |
| 2021-12-20 | 184.35 | 188.00 | 180.70 | 187.30 | 187.30 | 243,246 |
| 2021-12-17 | 191.00 | 192.05 | 184.90 | 192.00 | 192.00 | 193,270 |
| 2021-12-16 | 198.00 | 201.20 | 191.40 | 192.90 | 192.90 | 170,972 |
| 2021-12-15 | 192.65 | 194.75 | 190.00 | 190.55 | 190.55 | 110,307 |
| 2021-12-14 | 192.85 | 200.60 | 190.35 | 191.60 | 191.60 | 174,403 |
| 2021-12-13 | 204.20 | 205.20 | 193.80 | 193.80 | 193.80 | 197,627 |
| 2021-12-10 | 205.40 | 208.90 | 201.60 | 204.20 | 204.20 | 145,239 |
| 2021-12-09 | 215.00 | 217.80 | 205.40 | 205.40 | 205.40 | 158,504 |
| 2021-12-08 | 215.00 | 221.20 | 213.80 | 216.10 | 216.10 | 156,442 |
| 2021-12-07 | 206.80 | 216.70 | 206.80 | 213.90 | 213.90 | 272,591 |
| 2021-12-06 | 204.20 | 205.80 | 196.20 | 203.90 | 203.90 | 288,576 |
| 2021-12-03 | 216.50 | 221.30 | 201.60 | 203.90 | 203.90 | 344,705 |
| 2021-12-02 | 220.00 | 225.40 | 214.10 | 214.80 | 214.80 | 255,779 |
| 2021-12-01 | 222.00 | 231.70 | 219.20 | 227.90 | 227.90 | 239,763 |
| 2021-11-30 | 219.20 | 229.90 | 214.80 | 222.00 | 222.00 | 462,557 |
| 2021-11-29 | 218.00 | 226.20 | 213.90 | 223.20 | 223.20 | 277,474 |
| 2021-11-26 | 217.00 | 222.50 | 211.00 | 219.40 | 219.40 | 257,543 |
| 2021-11-25 | 227.00 | 230.90 | 223.40 | 226.60 | 226.60 | 192,870 |
| 2021-11-24 | 223.50 | 229.00 | 216.50 | 224.20 | 224.20 | 345,018 |
| 2021-11-23 | 235.60 | 237.30 | 220.30 | 223.30 | 223.30 | 492,350 |
| 2021-11-22 | 244.10 | 247.40 | 232.70 | 240.50 | 240.50 | 345,659 |
| 2021-11-19 | 234.80 | 244.70 | 231.30 | 244.10 | 244.10 | 418,070 |
| 2021-11-18 | 249.50 | 249.50 | 230.40 | 234.90 | 234.90 | 405,075 |
| 2021-11-17 | 237.40 | 249.00 | 234.20 | 248.70 | 248.70 | 651,854 |
| 2021-11-16 | 235.30 | 237.50 | 229.40 | 237.40 | 237.40 | 369,698 |
| 2021-11-15 | 230.30 | 237.10 | 221.20 | 235.30 | 235.30 | 602,722 |
| 2021-11-12 | 203.20 | 230.00 | 201.70 | 230.00 | 230.00 | 1,725,315 |
| 2021-11-11 | 201.10 | 201.10 | 191.20 | 194.75 | 194.75 | 361,405 |
| 2021-11-10 | 194.00 | 203.00 | 187.00 | 202.10 | 202.10 | 437,522 |
| 2021-11-09 | 198.00 | 206.40 | 192.05 | 192.95 | 192.95 | 765,151 |
| 2021-11-08 | 187.70 | 188.35 | 182.45 | 187.25 | 187.25 | 166,328 |
| 2021-11-05 | 189.00 | 189.20 | 183.00 | 188.35 | 188.35 | 79,788 |
| 2021-11-04 | 183.00 | 189.30 | 181.85 | 188.20 | 188.20 | 194,654 |
| 2021-11-03 | 189.90 | 189.90 | 180.30 | 182.60 | 182.60 | 178,530 |
| 2021-11-02 | 195.45 | 195.45 | 188.10 | 189.90 | 189.90 | 253,949 |
| 2021-11-01 | 195.00 | 199.75 | 189.00 | 192.60 | 192.60 | 341,498 |
| 2021-10-29 | 189.00 | 195.70 | 187.55 | 191.80 | 191.80 | 353,992 |
| 2021-10-28 | 185.85 | 187.00 | 182.50 | 186.25 | 186.25 | 236,352 |
| 2021-10-27 | 184.80 | 188.95 | 183.00 | 185.85 | 185.85 | 223,701 |
| 2021-10-26 | 173.60 | 187.90 | 172.40 | 184.15 | 184.15 | 367,898 |
| 2021-10-25 | 176.50 | 179.60 | 170.05 | 173.60 | 173.60 | 226,081 |
| 2021-10-22 | 189.50 | 189.50 | 176.00 | 176.45 | 176.45 | 286,525 |
| 2021-10-21 | 177.10 | 190.00 | 174.80 | 190.00 | 190.00 | 557,725 |
| 2021-10-20 | 173.25 | 180.00 | 172.05 | 179.75 | 179.75 | 314,280 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.