Powercell Sweden historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 20.460 | 20.460 | 19.360 | 19.960 | 19.960 | 147,976 |
| 2026-07-27 | 20.200 | 21.180 | 19.720 | 20.040 | 20.040 | 211,340 |
| 2026-07-24 | 20.500 | 20.980 | 19.620 | 19.920 | 19.920 | 105,326 |
| 2026-07-23 | 20.460 | 20.880 | 19.900 | 20.580 | 20.580 | 191,631 |
| 2026-07-22 | 19.990 | 20.620 | 19.610 | 20.620 | 20.620 | 129,230 |
| 2026-07-21 | 19.780 | 20.320 | 19.570 | 20.000 | 20.000 | 106,631 |
| 2026-07-20 | 19.700 | 20.960 | 19.350 | 19.820 | 19.820 | 223,685 |
| 2026-07-17 | 18.990 | 19.950 | 18.500 | 19.640 | 19.640 | 349,263 |
| 2026-07-16 | 18.480 | 19.210 | 17.610 | 19.130 | 19.130 | 546,291 |
| 2026-07-15 | 21.440 | 21.440 | 19.980 | 19.990 | 19.990 | 258,410 |
| 2026-07-14 | 23.780 | 24.000 | 20.700 | 21.240 | 21.240 | 832,836 |
| 2026-07-13 | 20.000 | 20.400 | 19.520 | 20.140 | 20.140 | 263,042 |
| 2026-07-10 | 20.820 | 21.560 | 20.020 | 20.020 | 20.020 | 215,521 |
| 2026-07-09 | 21.160 | 22.700 | 20.500 | 21.040 | 21.040 | 275,245 |
| 2026-07-08 | 21.760 | 21.760 | 19.860 | 20.440 | 20.440 | 292,219 |
| 2026-07-07 | 22.020 | 22.520 | 21.600 | 21.760 | 21.760 | 208,956 |
| 2026-07-06 | 22.180 | 22.400 | 21.500 | 22.340 | 22.340 | 118,128 |
| 2026-07-03 | 22.300 | 22.700 | 21.800 | 22.200 | 22.200 | 201,435 |
| 2026-07-02 | 23.360 | 23.620 | 21.560 | 21.560 | 21.560 | 503,031 |
| 2026-07-01 | 23.040 | 23.480 | 22.100 | 23.480 | 23.480 | 225,043 |
| 2026-06-30 | 22.300 | 23.240 | 22.300 | 23.040 | 23.040 | 120,107 |
| 2026-06-29 | 22.260 | 22.560 | 21.880 | 22.200 | 22.200 | 132,558 |
| 2026-06-26 | 22.220 | 22.580 | 21.760 | 22.320 | 22.320 | 111,917 |
| 2026-06-25 | 23.800 | 24.000 | 21.880 | 22.340 | 22.340 | 231,072 |
| 2026-06-24 | 23.040 | 23.280 | 22.080 | 22.520 | 22.520 | 116,096 |
| 2026-06-23 | 23.220 | 23.700 | 22.920 | 23.100 | 23.100 | 93,001 |
| 2026-06-22 | 23.100 | 24.460 | 23.100 | 23.620 | 23.620 | 168,040 |
| 2026-06-18 | 23.860 | 23.860 | 22.480 | 23.100 | 23.100 | 331,299 |
| 2026-06-17 | 22.700 | 23.840 | 22.340 | 23.820 | 23.820 | 131,529 |
| 2026-06-16 | 24.000 | 24.680 | 22.440 | 22.720 | 22.720 | 280,557 |
| 2026-06-15 | 23.540 | 26.400 | 22.940 | 23.520 | 23.520 | 578,955 |
| 2026-06-12 | 23.120 | 23.660 | 22.580 | 23.200 | 23.200 | 234,811 |
| 2026-06-11 | 23.380 | 23.500 | 22.400 | 22.400 | 22.400 | 273,417 |
| 2026-06-10 | 24.260 | 24.620 | 23.100 | 23.560 | 23.560 | 325,445 |
| 2026-06-09 | 26.420 | 26.760 | 24.340 | 24.340 | 24.340 | 322,349 |
| 2026-06-08 | 27.420 | 28.000 | 26.240 | 26.360 | 26.360 | 258,977 |
| 2026-06-05 | 30.680 | 30.700 | 27.600 | 27.600 | 27.600 | 276,551 |
| 2026-06-04 | 33.060 | 33.100 | 29.880 | 30.700 | 30.700 | 374,545 |
| 2026-06-03 | 34.900 | 35.320 | 32.900 | 33.220 | 33.220 | 271,739 |
| 2026-06-02 | 33.040 | 35.600 | 32.620 | 34.960 | 34.960 | 382,928 |
| 2026-06-01 | 34.280 | 34.280 | 32.520 | 33.000 | 33.000 | 439,549 |
| 2026-05-29 | 33.560 | 35.480 | 33.260 | 34.280 | 34.280 | 685,473 |
| 2026-05-28 | 31.480 | 34.000 | 31.460 | 33.140 | 33.140 | 474,312 |
| 2026-05-27 | 30.980 | 32.180 | 30.640 | 31.500 | 31.500 | 425,345 |
| 2026-05-26 | 30.700 | 31.320 | 29.800 | 31.000 | 31.000 | 265,829 |
| 2026-05-25 | 29.560 | 32.300 | 29.100 | 30.720 | 30.720 | 363,488 |
| 2026-05-22 | 27.720 | 30.200 | 27.580 | 29.460 | 29.460 | 432,914 |
| 2026-05-21 | 25.320 | 27.800 | 25.260 | 27.520 | 27.520 | 278,269 |
| 2026-05-20 | 25.000 | 25.780 | 24.940 | 25.260 | 25.260 | 141,942 |
| 2026-05-19 | 28.140 | 28.140 | 24.480 | 25.180 | 25.180 | 364,229 |
| 2026-05-18 | 26.120 | 29.960 | 25.520 | 27.040 | 27.040 | 889,075 |
| 2026-05-15 | 27.520 | 27.660 | 26.100 | 26.560 | 26.560 | 165,935 |
| 2026-05-13 | 27.460 | 28.720 | 26.380 | 26.680 | 26.680 | 181,720 |
| 2026-05-12 | 27.520 | 28.120 | 27.040 | 27.140 | 27.140 | 264,800 |
| 2026-05-11 | 26.500 | 27.540 | 26.500 | 27.140 | 27.140 | 153,909 |
| 2026-05-08 | 27.900 | 27.960 | 26.660 | 26.760 | 26.760 | 223,633 |
| 2026-05-07 | 29.500 | 29.980 | 27.760 | 28.160 | 28.160 | 372,870 |
| 2026-05-06 | 28.000 | 30.660 | 27.800 | 28.960 | 28.960 | 541,037 |
| 2026-05-05 | 27.640 | 27.740 | 26.500 | 27.420 | 27.420 | 335,568 |
| 2026-05-04 | 26.100 | 28.900 | 25.480 | 27.820 | 27.820 | 883,128 |
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.