Powercell Sweden historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	66.000	67.020	64.140	66.520	66.520	121,680
2023-09-08	66.100	67.940	65.180	65.920	65.920	150,837
2023-09-07	68.480	69.280	65.800	65.820	65.820	129,914
2023-09-06	68.760	70.820	65.540	68.700	68.700	394,908
2023-09-05	69.700	71.800	69.500	70.260	70.260	131,023
2023-09-04	68.800	72.000	68.700	70.080	70.080	146,096
2023-09-01	70.500	70.980	68.660	69.100	69.100	236,566
2023-08-31	70.260	72.200	70.000	71.380	71.380	174,020
2023-08-30	71.840	72.780	69.520	70.260	70.260	91,616
2023-08-29	71.840	74.240	70.400	71.760	71.760	120,988
2023-08-28	71.000	71.840	69.000	71.840	71.840	123,563
2023-08-25	70.900	71.780	67.440	70.200	70.200	313,939
2023-08-24	78.260	79.100	71.040	71.080	71.080	262,056
2023-08-23	78.020	79.720	77.800	78.260	78.260	84,252
2023-08-22	77.440	79.640	77.100	78.020	78.020	89,728
2023-08-21	76.200	78.000	75.700	76.820	76.820	93,429
2023-08-18	78.240	78.660	75.140	76.940	76.940	132,233
2023-08-17	78.400	82.260	77.520	78.540	78.540	139,415
2023-08-16	80.600	80.860	78.440	78.660	78.660	84,415
2023-08-15	83.000	84.400	80.580	80.820	80.820	113,559
2023-08-14	83.680	84.620	82.540	83.700	83.700	59,215
2023-08-11	84.300	85.500	83.300	83.680	83.680	52,895
2023-08-10	85.000	86.800	83.960	84.720	84.720	63,124
2023-08-09	87.000	88.380	84.840	85.160	85.160	80,470
2023-08-08	85.600	86.820	84.800	86.000	86.000	115,992
2023-08-07	88.860	89.220	84.080	85.740	85.740	267,469
2023-08-04	92.400	92.400	87.600	89.720	89.720	155,892
2023-08-03	93.360	93.540	89.760	92.000	92.000	129,190
2023-08-02	96.000	96.060	93.060	94.460	94.460	95,106
2023-08-01	96.940	99.060	96.020	96.060	96.060	61,346
2023-07-31	97.860	98.640	96.820	96.940	96.940	80,864
2023-07-28	98.500	99.460	97.500	97.840	97.840	99,483
2023-07-27	97.960	99.500	96.540	98.180	98.180	156,572
2023-07-26	94.880	97.480	93.560	97.000	97.000	85,125
2023-07-25	97.500	98.000	91.500	94.920	94.920	217,573
2023-07-24	96.080	99.000	94.360	97.220	97.220	205,033
2023-07-21	89.280	96.800	88.340	96.380	96.380	267,052
2023-07-20	86.960	91.220	86.480	89.680	89.680	141,915
2023-07-19	87.400	90.400	86.300	89.460	89.460	212,548
2023-07-18	83.000	88.000	82.520	87.400	87.400	219,257
2023-07-17	80.400	83.100	79.600	83.000	83.000	161,719
2023-07-14	89.220	89.220	79.580	80.400	80.400	489,392
2023-07-13	86.700	90.940	85.700	89.940	89.940	182,953
2023-07-12	85.200	87.180	84.100	86.700	86.700	171,633
2023-07-11	83.860	85.860	83.720	85.200	85.200	110,156
2023-07-10	85.220	85.220	82.140	83.860	83.860	108,727
2023-07-07	78.800	85.640	78.540	85.220	85.220	279,709
2023-07-06	82.520	82.740	78.340	78.340	78.340	200,465
2023-07-05	84.400	85.180	82.800	82.800	82.800	140,535
2023-07-04	84.320	87.420	83.220	84.580	84.580	149,968
2023-07-03	83.960	84.920	81.000	84.060	84.060	180,948
2023-06-30	82.000	84.600	82.000	83.940	83.940	88,559
2023-06-29	80.000	82.680	79.980	81.940	81.940	123,840
2023-06-28	79.000	80.880	78.400	79.460	79.460	146,112
2023-06-27	78.500	83.920	76.580	78.580	78.580	307,281
2023-06-26	84.260	84.320	78.500	78.500	78.500	235,138
2023-06-22	85.500	85.500	84.120	84.760	84.760	97,079
2023-06-21	87.800	88.280	85.440	85.760	85.760	145,251
2023-06-20	86.600	89.680	85.220	88.960	88.960	155,292
2023-06-19	90.540	90.540	86.600	88.400	88.400	151,010

← NewerPage 14 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.