Powercell Sweden historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	42.720	45.870	42.720	43.470	43.470	416,992
2023-12-01	41.780	44.000	41.340	42.460	42.460	269,193
2023-11-30	41.060	42.540	39.540	41.780	41.780	2,173,266
2023-11-29	40.500	42.400	40.500	41.480	41.480	260,146
2023-11-28	41.700	41.700	40.130	40.430	40.430	184,910
2023-11-27	41.750	42.660	40.500	41.860	41.860	258,765
2023-11-24	41.130	42.070	40.050	41.780	41.780	290,474
2023-11-23	42.100	42.580	40.880	41.390	41.390	228,188
2023-11-22	42.000	42.730	40.750	42.080	42.080	294,192
2023-11-21	45.610	45.910	41.210	41.540	41.540	349,325
2023-11-20	44.230	46.190	42.930	45.610	45.610	237,165
2023-11-17	45.310	45.690	43.800	44.050	44.050	471,917
2023-11-16	46.360	46.420	44.590	45.270	45.270	251,942
2023-11-15	46.950	48.940	45.040	46.360	46.360	494,895
2023-11-14	42.130	45.880	41.460	45.880	45.880	425,549
2023-11-13	43.940	44.120	41.320	41.840	41.840	289,166
2023-11-10	45.900	46.200	43.500	43.740	43.740	371,160
2023-11-09	46.290	47.490	45.380	47.160	47.160	210,114
2023-11-08	47.450	48.160	46.300	46.590	46.590	142,736
2023-11-07	47.500	48.660	46.310	47.450	47.450	166,477
2023-11-06	50.140	50.140	47.100	47.350	47.350	362,804
2023-11-03	48.090	50.780	47.160	50.200	50.200	120,912
2023-11-02	43.840	48.120	43.700	47.020	47.020	307,769
2023-11-01	44.510	44.870	42.860	43.360	43.360	230,027
2023-10-31	43.540	45.470	42.680	44.890	44.890	199,361
2023-10-30	45.090	45.970	43.090	43.540	43.540	238,748
2023-10-27	46.260	46.300	44.150	44.970	44.970	197,988
2023-10-26	44.000	46.800	42.000	46.570	46.570	291,460
2023-10-25	47.250	47.950	43.800	44.390	44.390	287,703
2023-10-24	46.360	48.270	46.010	47.250	47.250	253,153
2023-10-23	48.750	49.450	45.500	46.360	46.360	342,126
2023-10-20	47.820	50.460	45.810	48.240	48.240	2,741,303
2023-10-19	49.760	51.980	48.130	49.050	49.050	807,492
2023-10-18	48.000	49.490	46.720	46.940	46.940	428,877
2023-10-17	47.780	50.640	47.300	49.070	49.070	529,006
2023-10-16	46.120	48.980	45.000	48.210	48.210	533,572
2023-10-13	46.580	47.280	45.110	46.350	46.350	332,175
2023-10-12	49.550	49.760	46.930	46.990	46.990	197,440
2023-10-11	51.620	52.380	48.160	48.550	48.550	434,194
2023-10-10	47.270	51.420	47.270	51.100	51.100	408,941
2023-10-09	45.620	48.280	45.540	46.360	46.360	238,478
2023-10-06	45.880	46.920	44.010	45.670	45.670	455,512
2023-10-05	45.910	47.780	45.440	45.860	45.860	382,511
2023-10-04	46.110	48.390	45.220	45.910	45.910	424,340
2023-10-03	49.850	50.280	46.110	46.110	46.110	576,525
2023-10-02	53.980	54.480	50.180	50.400	50.400	333,431
2023-09-29	52.900	55.260	52.640	53.580	53.580	346,691
2023-09-28	53.580	53.660	49.890	52.640	52.640	404,212
2023-09-27	53.300	55.000	52.620	53.660	53.660	211,300
2023-09-26	55.040	55.360	53.320	53.360	53.360	213,403
2023-09-25	56.200	56.740	54.320	55.480	55.480	300,676
2023-09-22	58.200	60.000	55.840	56.740	56.740	254,035
2023-09-21	61.540	61.760	58.240	58.240	58.240	285,288
2023-09-20	61.620	63.680	61.620	62.400	62.400	188,691
2023-09-19	60.800	63.100	60.200	61.620	61.620	176,371
2023-09-18	65.280	65.280	61.300	61.440	61.440	272,540
2023-09-15	64.760	67.220	64.600	65.420	65.420	194,363
2023-09-14	63.360	64.740	62.380	64.440	64.440	158,450
2023-09-13	63.100	64.580	62.620	63.960	63.960	226,130
2023-09-12	66.480	66.740	63.340	63.340	63.340	142,593

← NewerPage 13 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.