Powercell Sweden historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 22.980 | 24.500 | 22.980 | 23.860 | 23.860 | 163,684 |
| 2024-08-22 | 23.020 | 23.460 | 22.840 | 22.980 | 22.980 | 65,214 |
| 2024-08-21 | 23.360 | 23.800 | 22.760 | 22.920 | 22.920 | 121,044 |
| 2024-08-20 | 24.800 | 25.060 | 23.380 | 23.380 | 23.380 | 75,015 |
| 2024-08-19 | 23.660 | 24.800 | 23.460 | 24.520 | 24.520 | 93,397 |
| 2024-08-16 | 23.940 | 24.320 | 23.320 | 23.680 | 23.680 | 75,989 |
| 2024-08-15 | 23.100 | 23.960 | 23.000 | 23.920 | 23.920 | 72,904 |
| 2024-08-14 | 23.980 | 24.320 | 23.380 | 23.660 | 23.660 | 88,614 |
| 2024-08-13 | 23.600 | 24.000 | 23.280 | 23.720 | 23.720 | 44,127 |
| 2024-08-12 | 23.780 | 24.440 | 23.580 | 23.580 | 23.580 | 110,513 |
| 2024-08-09 | 22.760 | 24.200 | 22.760 | 23.420 | 23.420 | 99,968 |
| 2024-08-08 | 22.900 | 23.080 | 22.300 | 22.780 | 22.780 | 112,264 |
| 2024-08-07 | 23.500 | 23.720 | 22.740 | 22.800 | 22.800 | 152,389 |
| 2024-08-06 | 23.280 | 24.340 | 23.140 | 23.460 | 23.460 | 142,254 |
| 2024-08-05 | 24.220 | 24.220 | 21.900 | 23.040 | 23.040 | 395,616 |
| 2024-08-02 | 25.160 | 25.360 | 24.700 | 25.200 | 25.200 | 147,332 |
| 2024-08-01 | 25.800 | 26.340 | 25.280 | 25.400 | 25.400 | 156,539 |
| 2024-07-31 | 26.280 | 26.480 | 25.560 | 25.580 | 25.580 | 193,721 |
| 2024-07-30 | 26.820 | 27.220 | 26.200 | 26.200 | 26.200 | 111,005 |
| 2024-07-29 | 27.200 | 27.820 | 26.800 | 26.820 | 26.820 | 88,644 |
| 2024-07-26 | 27.920 | 28.900 | 27.000 | 27.160 | 27.160 | 180,397 |
| 2024-07-25 | 26.820 | 28.060 | 26.820 | 27.600 | 27.600 | 110,546 |
| 2024-07-24 | 27.300 | 27.940 | 26.800 | 27.440 | 27.440 | 114,030 |
| 2024-07-23 | 28.280 | 28.320 | 27.200 | 27.380 | 27.380 | 200,989 |
| 2024-07-22 | 27.820 | 29.200 | 27.820 | 28.320 | 28.320 | 109,313 |
| 2024-07-19 | 28.980 | 29.500 | 27.560 | 27.600 | 27.600 | 208,855 |
| 2024-07-18 | 30.900 | 30.940 | 27.900 | 28.980 | 28.980 | 368,863 |
| 2024-07-17 | 32.820 | 32.820 | 29.540 | 30.580 | 30.580 | 340,028 |
| 2024-07-16 | 30.800 | 32.940 | 30.580 | 32.780 | 32.780 | 199,562 |
| 2024-07-15 | 31.600 | 31.820 | 30.280 | 30.860 | 30.860 | 120,526 |
| 2024-07-12 | 32.020 | 32.360 | 31.020 | 31.520 | 31.520 | 147,352 |
| 2024-07-11 | 31.000 | 31.920 | 30.320 | 31.920 | 31.920 | 169,468 |
| 2024-07-10 | 29.380 | 31.360 | 29.260 | 30.700 | 30.700 | 82,419 |
| 2024-07-09 | 31.000 | 31.140 | 29.100 | 29.380 | 29.380 | 137,642 |
| 2024-07-08 | 30.020 | 30.980 | 29.900 | 30.520 | 30.520 | 123,396 |
| 2024-07-05 | 29.980 | 30.380 | 29.340 | 29.900 | 29.900 | 122,011 |
| 2024-07-04 | 30.620 | 30.960 | 29.740 | 30.140 | 30.140 | 124,309 |
| 2024-07-03 | 29.220 | 30.800 | 29.200 | 30.620 | 30.620 | 124,473 |
| 2024-07-02 | 30.400 | 30.900 | 29.120 | 29.120 | 29.120 | 134,125 |
| 2024-07-01 | 29.420 | 30.400 | 28.880 | 30.400 | 30.400 | 114,381 |
| 2024-06-28 | 28.820 | 30.180 | 28.500 | 29.420 | 29.420 | 225,209 |
| 2024-06-27 | 27.780 | 29.460 | 27.400 | 28.640 | 28.640 | 115,449 |
| 2024-06-26 | 28.520 | 29.040 | 27.500 | 27.780 | 27.780 | 134,382 |
| 2024-06-25 | 28.900 | 29.220 | 28.000 | 28.520 | 28.520 | 96,065 |
| 2024-06-24 | 28.780 | 29.240 | 28.120 | 28.820 | 28.820 | 124,508 |
| 2024-06-20 | 28.500 | 29.740 | 28.380 | 28.880 | 28.880 | 274,042 |
| 2024-06-19 | 29.300 | 29.700 | 28.400 | 28.500 | 28.500 | 169,114 |
| 2024-06-18 | 30.360 | 30.860 | 29.000 | 29.320 | 29.320 | 287,223 |
| 2024-06-17 | 31.860 | 32.920 | 30.260 | 30.360 | 30.360 | 261,425 |
| 2024-06-14 | 33.560 | 34.000 | 31.860 | 31.860 | 31.860 | 154,274 |
| 2024-06-13 | 34.200 | 34.260 | 33.080 | 33.080 | 33.080 | 118,790 |
| 2024-06-12 | 33.320 | 35.260 | 33.000 | 34.220 | 34.220 | 138,916 |
| 2024-06-11 | 34.780 | 35.100 | 33.300 | 33.320 | 33.320 | 243,764 |
| 2024-06-10 | 37.600 | 37.600 | 34.660 | 34.700 | 34.700 | 263,413 |
| 2024-06-07 | 36.720 | 38.780 | 36.360 | 37.600 | 37.600 | 244,410 |
| 2024-06-05 | 39.880 | 40.820 | 35.880 | 36.460 | 36.460 | 480,428 |
| 2024-06-04 | 39.520 | 41.240 | 39.120 | 39.860 | 39.860 | 254,422 |
| 2024-06-03 | 40.800 | 41.960 | 39.540 | 39.740 | 39.740 | 415,837 |
| 2024-05-31 | 37.600 | 40.800 | 36.780 | 40.300 | 40.300 | 819,918 |
| 2024-05-30 | 35.700 | 37.940 | 34.820 | 37.100 | 37.100 | 302,545 |
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.