Powercell Sweden historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 116.50 | 118.45 | 113.40 | 116.20 | 116.20 | 227,586 |
| 2023-03-17 | 125.00 | 126.05 | 117.80 | 117.80 | 117.80 | 286,984 |
| 2023-03-16 | 125.15 | 126.00 | 120.45 | 124.20 | 124.20 | 172,568 |
| 2023-03-15 | 131.20 | 131.20 | 120.30 | 120.30 | 120.30 | 323,820 |
| 2023-03-14 | 128.95 | 132.35 | 126.15 | 131.60 | 131.60 | 212,660 |
| 2023-03-13 | 136.70 | 136.70 | 127.65 | 129.00 | 129.00 | 310,019 |
| 2023-03-10 | 138.50 | 138.50 | 134.80 | 136.85 | 136.85 | 158,933 |
| 2023-03-09 | 135.70 | 140.65 | 134.05 | 140.55 | 140.55 | 146,179 |
| 2023-03-08 | 138.70 | 138.75 | 135.85 | 137.50 | 137.50 | 136,543 |
| 2023-03-07 | 141.20 | 143.75 | 137.60 | 138.95 | 138.95 | 168,644 |
| 2023-03-06 | 142.00 | 144.85 | 139.25 | 143.35 | 143.35 | 225,198 |
| 2023-03-03 | 140.00 | 145.40 | 137.85 | 141.15 | 141.15 | 375,834 |
| 2023-03-02 | 134.10 | 135.65 | 131.30 | 132.75 | 132.75 | 161,348 |
| 2023-03-01 | 135.00 | 138.30 | 134.85 | 136.80 | 136.80 | 125,836 |
| 2023-02-28 | 135.00 | 137.65 | 131.25 | 137.15 | 137.15 | 176,495 |
| 2023-02-27 | 132.50 | 134.80 | 131.90 | 134.65 | 134.65 | 70,631 |
| 2023-02-24 | 137.20 | 137.55 | 131.75 | 132.50 | 132.50 | 148,597 |
| 2023-02-23 | 137.70 | 139.15 | 135.05 | 136.10 | 136.10 | 96,584 |
| 2023-02-22 | 137.70 | 138.40 | 134.25 | 135.70 | 135.70 | 180,673 |
| 2023-02-21 | 141.80 | 144.20 | 138.50 | 138.60 | 138.60 | 153,745 |
| 2023-02-20 | 140.00 | 142.30 | 137.85 | 141.35 | 141.35 | 122,010 |
| 2023-02-17 | 137.70 | 141.50 | 137.50 | 140.80 | 140.80 | 137,877 |
| 2023-02-16 | 141.95 | 143.00 | 136.30 | 141.85 | 141.85 | 309,531 |
| 2023-02-15 | 147.50 | 148.40 | 138.20 | 138.20 | 138.20 | 598,266 |
| 2023-02-14 | 152.70 | 153.90 | 146.60 | 147.50 | 147.50 | 240,994 |
| 2023-02-13 | 163.85 | 165.05 | 149.60 | 151.95 | 151.95 | 472,867 |
| 2023-02-10 | 166.00 | 172.00 | 162.20 | 163.85 | 163.85 | 427,585 |
| 2023-02-09 | 149.50 | 176.00 | 148.60 | 166.00 | 166.00 | 1,232,403 |
| 2023-02-08 | 140.35 | 146.50 | 138.65 | 144.20 | 144.20 | 237,193 |
| 2023-02-07 | 145.60 | 154.00 | 137.70 | 140.00 | 140.00 | 454,396 |
| 2023-02-06 | 144.00 | 145.55 | 140.10 | 145.55 | 145.55 | 190,631 |
| 2023-02-03 | 148.00 | 148.00 | 142.60 | 144.00 | 144.00 | 201,615 |
| 2023-02-02 | 143.00 | 149.35 | 141.90 | 148.00 | 148.00 | 251,230 |
| 2023-02-01 | 139.30 | 143.70 | 139.15 | 141.00 | 141.00 | 208,727 |
| 2023-01-31 | 134.25 | 139.50 | 133.20 | 139.30 | 139.30 | 195,831 |
| 2023-01-30 | 132.80 | 134.45 | 129.45 | 134.20 | 134.20 | 156,941 |
| 2023-01-27 | 133.05 | 133.20 | 130.60 | 132.80 | 132.80 | 59,722 |
| 2023-01-26 | 130.90 | 133.25 | 130.45 | 131.30 | 131.30 | 105,110 |
| 2023-01-25 | 134.50 | 134.50 | 129.60 | 130.90 | 130.90 | 96,146 |
| 2023-01-24 | 133.50 | 135.25 | 130.90 | 134.50 | 134.50 | 136,264 |
| 2023-01-23 | 131.25 | 132.75 | 129.40 | 131.95 | 131.95 | 127,984 |
| 2023-01-20 | 129.60 | 130.60 | 127.15 | 130.10 | 130.10 | 130,508 |
| 2023-01-19 | 131.60 | 132.00 | 126.95 | 126.95 | 126.95 | 170,360 |
| 2023-01-18 | 133.10 | 135.90 | 130.50 | 133.50 | 133.50 | 174,030 |
| 2023-01-17 | 130.55 | 133.90 | 128.75 | 133.10 | 133.10 | 177,503 |
| 2023-01-16 | 137.40 | 137.75 | 128.65 | 129.65 | 129.65 | 357,201 |
| 2023-01-13 | 135.25 | 138.80 | 133.75 | 136.90 | 136.90 | 200,918 |
| 2023-01-12 | 131.65 | 138.00 | 130.90 | 134.90 | 134.90 | 313,251 |
| 2023-01-11 | 127.50 | 131.70 | 126.65 | 131.65 | 131.65 | 164,511 |
| 2023-01-10 | 125.95 | 126.80 | 122.90 | 126.10 | 126.10 | 124,399 |
| 2023-01-09 | 121.05 | 126.75 | 120.40 | 125.60 | 125.60 | 253,636 |
| 2023-01-05 | 119.25 | 121.35 | 118.15 | 121.05 | 121.05 | 145,877 |
| 2023-01-04 | 121.10 | 121.30 | 117.90 | 119.25 | 119.25 | 198,417 |
| 2023-01-03 | 121.00 | 123.85 | 120.50 | 121.10 | 121.10 | 162,301 |
| 2023-01-02 | 120.00 | 121.65 | 119.60 | 120.50 | 120.50 | 111,018 |
| 2022-12-30 | 119.00 | 119.80 | 117.30 | 119.05 | 119.05 | 115,510 |
| 2022-12-29 | 114.20 | 119.10 | 114.15 | 119.10 | 119.10 | 121,344 |
| 2022-12-28 | 117.10 | 118.05 | 114.20 | 115.40 | 115.40 | 137,276 |
| 2022-12-27 | 116.75 | 119.45 | 116.75 | 117.35 | 117.35 | 100,045 |
| 2022-12-23 | 115.80 | 118.05 | 115.05 | 116.20 | 116.20 | 105,489 |
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.