Powercell Sweden historical data

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

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

← NewerPage 2 of 22 · 1,261 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.