Powercell Sweden historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	90.660	92.880	89.740	90.660	90.660	335,412
2023-06-15	90.820	91.500	88.960	90.580	90.580	143,502
2023-06-14	88.460	91.000	87.180	90.800	90.800	196,751
2023-06-13	88.000	89.300	84.220	88.460	88.460	303,397
2023-06-12	83.700	86.000	82.060	86.000	86.000	169,242
2023-06-09	85.000	85.800	82.800	83.700	83.700	255,080
2023-06-08	85.720	87.160	84.420	85.000	85.000	227,012
2023-06-07	84.260	86.020	82.480	85.980	85.980	218,844
2023-06-05	83.740	85.460	81.180	84.260	84.260	196,527
2023-06-02	80.000	86.980	79.140	83.740	83.740	455,813
2023-06-01	77.740	79.200	77.120	78.960	78.960	167,084
2023-05-31	78.460	78.680	75.180	77.440	77.440	443,891
2023-05-30	79.200	80.000	78.060	79.080	79.080	139,454
2023-05-29	80.620	81.400	78.460	79.060	79.060	69,415
2023-05-26	81.000	81.980	78.380	80.140	80.140	196,726
2023-05-25	81.380	83.400	80.620	80.620	80.620	155,294
2023-05-24	84.000	84.020	81.200	81.380	81.380	194,213
2023-05-23	83.600	86.100	82.300	84.980	84.980	185,312
2023-05-22	88.040	88.380	81.540	83.780	83.780	464,164
2023-05-19	90.720	92.840	89.500	89.500	89.500	597,181
2023-05-17	88.620	89.940	87.040	88.920	88.920	134,596
2023-05-16	86.240	90.480	85.740	88.620	88.620	255,010
2023-05-15	83.940	87.460	83.720	86.240	86.240	205,813
2023-05-12	83.500	84.000	81.300	83.280	83.280	156,308
2023-05-11	83.400	83.940	80.800	82.740	82.740	154,904
2023-05-10	81.360	83.940	81.360	83.020	83.020	144,185
2023-05-09	84.000	84.000	81.080	81.520	81.520	217,525
2023-05-08	83.240	84.780	82.020	84.520	84.520	160,417
2023-05-05	80.640	83.500	78.960	83.120	83.120	208,156
2023-05-04	81.000	81.180	78.820	80.620	80.620	216,523
2023-05-03	84.400	84.400	79.740	80.680	80.680	243,793
2023-05-02	86.760	86.900	83.360	84.440	84.440	508,621
2023-04-28	86.840	89.500	85.000	86.760	86.760	245,816
2023-04-27	81.160	86.500	79.620	85.560	85.560	411,306
2023-04-26	85.620	88.620	80.740	81.620	81.620	482,990
2023-04-25	88.280	88.940	84.920	85.620	85.620	318,708
2023-04-24	89.160	90.260	88.080	88.280	88.280	159,450
2023-04-21	90.060	90.360	85.000	89.540	89.540	701,959
2023-04-20	91.900	92.120	90.000	90.620	90.620	227,788
2023-04-19	93.500	93.500	90.920	92.240	92.240	262,024
2023-04-18	98.080	99.080	93.600	94.060	94.060	262,476
2023-04-17	101.20	104.35	96.280	97.720	97.720	373,872
2023-04-14	96.820	102.85	96.140	100.65	100.65	595,352
2023-04-13	102.20	103.00	95.100	95.360	95.360	622,843
2023-04-12	106.75	107.85	100.40	101.30	101.30	606,626
2023-04-11	107.40	108.35	105.20	106.75	106.75	388,871
2023-04-06	107.60	108.55	105.15	106.75	106.75	233,146
2023-04-05	113.00	113.45	108.00	108.30	108.30	346,713
2023-04-04	117.05	118.25	112.15	112.15	112.15	245,932
2023-04-03	117.45	118.40	115.50	117.25	117.25	188,765
2023-03-31	118.00	118.00	114.40	117.45	117.45	176,557
2023-03-30	115.20	118.60	113.95	118.10	118.10	223,911
2023-03-29	110.90	113.20	110.50	112.75	112.75	154,357
2023-03-28	114.40	114.40	110.50	110.80	110.80	124,982
2023-03-27	112.40	115.10	111.00	112.40	112.40	139,960
2023-03-24	115.00	115.00	111.65	111.65	111.65	222,819
2023-03-23	115.10	116.50	114.00	115.40	115.40	172,423
2023-03-22	118.60	118.90	115.00	115.85	115.85	172,328
2023-03-21	117.00	118.65	115.65	118.10	118.10	160,787
2023-03-20	116.50	118.45	113.40	116.20	116.20	227,586

← NewerPage 15 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.