Powercell Sweden historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	34.380	34.520	32.820	34.050	34.050	336,184
2024-02-28	37.500	39.460	33.760	34.530	34.530	616,090
2024-02-27	32.480	37.200	31.020	36.910	36.910	434,883
2024-02-26	32.040	33.100	30.680	32.580	32.580	452,986
2024-02-23	32.050	32.050	30.320	30.890	30.890	234,704
2024-02-22	32.340	33.680	31.570	32.070	32.070	154,266
2024-02-21	32.300	32.800	31.560	32.160	32.160	177,396
2024-02-20	33.400	33.840	32.330	32.430	32.430	199,006
2024-02-19	34.670	35.040	33.710	33.970	33.970	93,641
2024-02-16	34.020	36.200	34.020	34.620	34.620	146,580
2024-02-15	34.690	35.000	33.400	34.020	34.020	203,608
2024-02-14	37.000	37.320	34.440	34.810	34.810	248,871
2024-02-13	38.400	38.970	36.520	37.320	37.320	191,753
2024-02-12	36.550	39.500	36.280	38.350	38.350	231,488
2024-02-09	38.750	39.000	36.150	36.210	36.210	274,420
2024-02-08	40.500	40.800	38.050	38.660	38.660	237,565
2024-02-07	38.870	41.340	38.650	40.550	40.550	218,288
2024-02-06	38.040	39.030	37.900	38.490	38.490	137,664
2024-02-05	41.330	41.590	38.130	38.160	38.160	269,987
2024-02-02	41.700	43.880	41.150	41.330	41.330	247,781
2024-02-01	41.200	42.200	41.090	41.390	41.390	171,764
2024-01-31	39.200	41.470	38.600	41.060	41.060	262,838
2024-01-30	41.000	42.000	39.180	39.240	39.240	176,191
2024-01-29	40.790	41.020	39.630	40.970	40.970	82,452
2024-01-26	39.950	40.910	38.890	40.790	40.790	110,399
2024-01-25	40.400	41.190	39.620	39.900	39.900	199,628
2024-01-24	39.680	41.520	39.640	40.400	40.400	241,971
2024-01-23	37.860	39.390	37.620	38.970	38.970	148,185
2024-01-22	36.230	37.500	36.230	37.380	37.380	153,919
2024-01-19	36.900	37.500	35.860	36.230	36.230	123,982
2024-01-18	36.100	37.640	35.670	36.900	36.900	213,329
2024-01-17	37.000	37.200	35.620	36.100	36.100	289,394
2024-01-16	39.910	40.140	37.720	37.730	37.730	286,942
2024-01-15	41.420	41.460	39.750	39.820	39.820	239,403
2024-01-12	41.010	42.100	40.540	41.550	41.550	229,622
2024-01-11	41.750	42.820	41.010	41.010	41.010	154,889
2024-01-10	42.160	42.450	41.640	41.750	41.750	171,133
2024-01-09	43.940	44.580	42.040	42.160	42.160	165,338
2024-01-08	43.800	45.260	42.860	43.750	43.750	178,522
2024-01-05	43.720	43.950	42.550	43.360	43.360	151,425
2024-01-04	43.300	44.360	42.910	43.720	43.720	227,313
2024-01-03	45.830	45.890	43.200	43.250	43.250	334,982
2024-01-02	47.520	48.700	45.580	45.970	45.970	239,888
2023-12-29	47.400	47.900	46.030	46.270	46.270	128,695
2023-12-28	48.400	48.940	47.200	47.480	47.480	118,174
2023-12-27	46.500	49.800	46.380	48.370	48.370	306,009
2023-12-22	45.500	47.430	45.500	46.000	46.000	148,430
2023-12-21	45.980	47.480	44.500	46.490	46.490	182,987
2023-12-20	48.800	49.370	46.080	46.080	46.080	280,213
2023-12-19	46.570	49.230	46.210	49.000	49.000	393,069
2023-12-18	48.800	51.680	46.000	46.570	46.570	590,487
2023-12-15	46.200	49.000	46.000	48.540	48.540	531,337
2023-12-14	42.000	46.720	42.000	45.520	45.520	682,762
2023-12-13	41.800	41.960	40.000	40.110	40.110	385,906
2023-12-12	43.000	43.440	41.540	41.930	41.930	396,088
2023-12-11	45.020	45.110	42.550	42.800	42.800	313,629
2023-12-08	43.730	45.110	42.510	44.400	44.400	265,081
2023-12-07	43.000	44.240	42.850	43.730	43.730	204,096
2023-12-06	44.560	45.620	42.950	44.150	44.150	231,825
2023-12-05	43.500	44.740	43.010	44.440	44.440	159,802

← NewerPage 12 of 22 · 1,262 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.