Powercell Sweden historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.460	17.460	16.640	17.180	17.180	125,670
2026-10-19	17.990	18.340	17.420	17.460	17.460	77,868
2026-10-16	17.900	18.340	17.550	18.210	18.210	119,330
2026-10-15	18.350	18.350	17.700	17.910	17.910	94,235
2026-10-14	18.550	18.780	18.010	18.350	18.350	40,343
2026-10-13	18.060	18.370	17.860	18.320	18.320	70,938
2026-10-12	18.440	18.510	17.860	18.010	18.010	70,287
2026-10-09	19.240	19.240	18.360	18.540	18.540	118,849
2026-10-08	18.400	19.520	17.450	19.250	19.250	288,675
2026-10-07	18.970	19.170	18.400	18.530	18.530	72,954
2026-10-06	18.900	19.220	18.600	19.170	19.170	92,826
2026-10-05	19.700	19.700	18.900	18.960	18.960	109,492
2026-10-02	19.890	20.040	19.500	19.720	19.720	78,183
2026-10-01	20.000	20.320	19.610	19.770	19.770	26,339
2026-09-30	19.940	20.080	19.600	19.920	19.920	41,501
2026-09-29	20.480	20.480	19.780	19.940	19.940	66,972
2026-09-28	20.360	21.000	19.840	20.160	20.160	116,545
2026-09-25	20.000	20.400	19.910	20.320	20.320	46,515
2026-09-24	20.480	20.480	19.980	20.040	20.040	82,170
2026-09-23	20.680	21.000	20.420	20.620	20.620	149,862
2026-09-22	20.220	20.820	20.120	20.620	20.620	99,105
2026-09-21	20.380	20.840	20.160	20.160	20.160	66,576
2026-09-18	20.420	20.920	20.400	20.480	20.480	196,225
2026-09-17	20.720	21.200	20.160	20.360	20.360	102,182
2026-09-16	20.400	20.720	20.240	20.620	20.620	66,480
2026-09-15	20.340	21.880	19.820	20.500	20.500	264,173
2026-09-14	20.740	20.740	20.140	20.320	20.320	91,104
2026-09-11	21.520	21.520	20.500	20.960	20.960	135,854
2026-09-10	21.620	22.000	20.000	20.000	20.000	146,069
2026-09-09	21.820	22.560	21.300	21.520	21.520	155,467
2026-09-08	21.780	22.120	21.400	21.900	21.900	103,083
2026-09-07	21.020	21.880	20.720	21.860	21.860	87,818
2026-09-04	21.300	21.700	20.780	21.180	21.180	118,422
2026-09-03	20.600	22.260	20.420	21.280	21.280	371,927
2026-09-02	20.000	20.200	19.560	20.120	20.120	88,124
2026-09-01	20.060	20.160	19.690	20.160	20.160	102,308
2026-08-31	20.220	20.280	20.000	20.120	20.120	95,896
2026-08-28	20.500	20.680	20.100	20.300	20.300	66,501
2026-08-27	20.080	20.620	20.080	20.520	20.520	80,451
2026-08-26	20.520	20.700	20.120	20.240	20.240	53,787
2026-08-25	19.630	20.700	19.630	20.400	20.400	90,147
2026-08-24	20.100	20.260	19.620	20.200	20.200	111,337
2026-08-21	20.620	20.640	20.200	20.260	20.260	84,111
2026-08-20	20.320	20.980	20.200	20.620	20.620	114,578
2026-08-19	20.980	21.120	20.300	20.520	20.520	138,581
2026-08-18	21.320	21.540	20.880	20.880	20.880	120,104
2026-08-17	21.800	22.080	21.500	21.540	21.540	73,563
2026-08-14	21.460	22.000	21.080	21.880	21.880	93,587
2026-08-13	20.860	21.660	20.860	21.480	21.480	123,262
2026-08-12	20.540	21.380	20.540	21.200	21.200	91,353
2026-08-11	20.980	20.980	20.260	20.600	20.600	96,397
2026-08-10	20.860	21.140	20.620	21.060	21.060	74,305
2026-08-07	21.360	21.560	20.700	20.700	20.700	105,131
2026-08-06	20.680	21.500	20.600	21.320	21.320	73,624
2026-08-05	21.760	21.760	20.600	20.660	20.660	100,384
2026-08-04	20.140	21.500	19.910	21.260	21.260	301,736
2026-08-03	19.950	20.500	19.570	20.400	20.400	196,003
2026-07-31	20.640	21.020	19.780	19.950	19.950	239,895
2026-07-30	19.750	20.540	19.310	20.280	20.280	163,157
2026-07-29	19.500	20.200	19.420	19.630	19.630	124,096

Page 1 of 2 · 66 trading daysOlder →

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.