Powercell Sweden historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 39.700 | 40.700 | 36.020 | 36.200 | 36.200 | 514,654 |
| 2024-05-28 | 36.360 | 40.600 | 35.940 | 39.620 | 39.620 | 711,132 |
| 2024-05-27 | 32.160 | 35.500 | 32.160 | 35.240 | 35.240 | 342,974 |
| 2024-05-24 | 31.760 | 32.160 | 30.600 | 32.100 | 32.100 | 188,256 |
| 2024-05-23 | 31.280 | 33.460 | 31.240 | 31.900 | 31.900 | 311,890 |
| 2024-05-22 | 30.100 | 31.240 | 29.260 | 31.160 | 31.160 | 175,370 |
| 2024-05-21 | 30.600 | 30.900 | 29.180 | 30.040 | 30.040 | 130,108 |
| 2024-05-20 | 29.580 | 31.100 | 29.580 | 30.260 | 30.260 | 154,091 |
| 2024-05-17 | 30.660 | 31.300 | 29.000 | 29.680 | 29.680 | 858,727 |
| 2024-05-16 | 30.900 | 32.200 | 30.740 | 30.940 | 30.940 | 227,219 |
| 2024-05-15 | 30.540 | 32.460 | 29.560 | 30.800 | 30.800 | 502,311 |
| 2024-05-14 | 27.000 | 30.220 | 26.840 | 30.000 | 30.000 | 382,830 |
| 2024-05-13 | 26.320 | 27.120 | 25.940 | 27.000 | 27.000 | 212,626 |
| 2024-05-10 | 27.160 | 28.200 | 26.320 | 26.320 | 26.320 | 209,742 |
| 2024-05-08 | 28.420 | 28.420 | 27.140 | 27.160 | 27.160 | 141,625 |
| 2024-05-07 | 26.680 | 28.840 | 26.600 | 28.840 | 28.840 | 200,454 |
| 2024-05-06 | 27.380 | 27.380 | 26.660 | 26.880 | 26.880 | 143,669 |
| 2024-05-03 | 26.500 | 27.320 | 26.060 | 27.000 | 27.000 | 243,377 |
| 2024-05-02 | 27.300 | 27.300 | 25.800 | 26.500 | 26.500 | 231,387 |
| 2024-04-30 | 27.700 | 27.700 | 25.780 | 27.340 | 27.340 | 219,225 |
| 2024-04-29 | 27.000 | 27.700 | 26.800 | 27.620 | 27.620 | 164,399 |
| 2024-04-26 | 26.280 | 27.900 | 26.280 | 26.800 | 26.800 | 137,271 |
| 2024-04-25 | 27.480 | 27.480 | 25.620 | 26.280 | 26.280 | 178,100 |
| 2024-04-24 | 27.600 | 27.660 | 26.840 | 27.480 | 27.480 | 89,624 |
| 2024-04-23 | 26.900 | 27.860 | 26.840 | 27.600 | 27.600 | 106,587 |
| 2024-04-22 | 26.200 | 27.220 | 25.540 | 26.660 | 26.660 | 147,180 |
| 2024-04-19 | 26.400 | 26.460 | 25.520 | 26.220 | 26.220 | 153,436 |
| 2024-04-18 | 26.820 | 27.100 | 25.800 | 26.880 | 26.880 | 141,312 |
| 2024-04-17 | 27.500 | 28.040 | 26.840 | 26.840 | 26.840 | 98,326 |
| 2024-04-16 | 27.300 | 27.840 | 27.300 | 27.480 | 27.480 | 95,394 |
| 2024-04-15 | 28.300 | 29.000 | 27.520 | 27.680 | 27.680 | 154,967 |
| 2024-04-12 | 29.740 | 30.120 | 28.580 | 28.580 | 28.580 | 109,216 |
| 2024-04-11 | 29.320 | 29.920 | 28.760 | 29.000 | 29.000 | 147,532 |
| 2024-04-10 | 30.300 | 31.200 | 28.920 | 28.920 | 28.920 | 216,313 |
| 2024-04-09 | 29.960 | 31.140 | 29.600 | 30.300 | 30.300 | 213,120 |
| 2024-04-08 | 30.000 | 30.340 | 29.100 | 29.960 | 29.960 | 119,189 |
| 2024-04-05 | 31.440 | 31.600 | 29.760 | 30.020 | 30.020 | 216,073 |
| 2024-04-04 | 30.300 | 32.240 | 29.940 | 32.160 | 32.160 | 200,815 |
| 2024-04-03 | 30.360 | 30.760 | 29.160 | 30.300 | 30.300 | 101,008 |
| 2024-04-02 | 29.700 | 30.740 | 29.260 | 29.920 | 29.920 | 241,806 |
| 2024-03-28 | 29.830 | 30.740 | 29.450 | 29.700 | 29.700 | 134,482 |
| 2024-03-27 | 28.970 | 30.230 | 28.010 | 29.830 | 29.830 | 181,392 |
| 2024-03-26 | 28.500 | 29.500 | 28.170 | 29.120 | 29.120 | 158,987 |
| 2024-03-25 | 27.680 | 29.140 | 27.600 | 28.540 | 28.540 | 253,711 |
| 2024-03-22 | 28.420 | 29.730 | 27.100 | 27.680 | 27.680 | 272,910 |
| 2024-03-21 | 28.010 | 29.080 | 28.010 | 28.170 | 28.170 | 295,083 |
| 2024-03-20 | 28.480 | 28.970 | 27.850 | 27.850 | 27.850 | 206,500 |
| 2024-03-19 | 28.610 | 29.990 | 28.130 | 28.560 | 28.560 | 190,908 |
| 2024-03-18 | 29.700 | 30.550 | 28.370 | 28.600 | 28.600 | 197,155 |
| 2024-03-15 | 30.070 | 34.200 | 29.280 | 29.830 | 29.830 | 329,833 |
| 2024-03-14 | 31.900 | 32.020 | 30.000 | 30.000 | 30.000 | 298,935 |
| 2024-03-13 | 33.000 | 33.140 | 31.900 | 31.900 | 31.900 | 92,128 |
| 2024-03-12 | 32.190 | 33.310 | 31.800 | 32.920 | 32.920 | 122,481 |
| 2024-03-11 | 32.000 | 33.180 | 31.260 | 32.290 | 32.290 | 91,919 |
| 2024-03-08 | 32.380 | 32.960 | 31.210 | 32.310 | 32.310 | 124,009 |
| 2024-03-07 | 32.300 | 33.080 | 30.660 | 32.060 | 32.060 | 221,908 |
| 2024-03-06 | 32.250 | 34.580 | 31.620 | 32.260 | 32.260 | 364,275 |
| 2024-03-05 | 32.230 | 33.220 | 30.510 | 31.490 | 31.490 | 180,604 |
| 2024-03-04 | 35.000 | 35.000 | 32.230 | 32.230 | 32.230 | 235,918 |
| 2024-03-01 | 34.000 | 35.100 | 32.600 | 35.010 | 35.010 | 276,346 |
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.