Powercell Sweden historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	24.500	27.280	24.500	26.200	26.200	509,800
2026-04-29	22.240	24.420	22.240	24.380	24.380	329,161
2026-04-28	22.260	23.260	22.020	22.160	22.160	250,252
2026-04-27	23.100	23.760	22.040	22.080	22.080	282,025
2026-04-24	22.320	23.980	21.980	23.020	23.020	266,327
2026-04-23	20.000	24.080	19.740	23.000	23.000	924,093
2026-04-22	24.500	25.940	24.100	24.420	24.420	384,295
2026-04-21	22.300	24.540	22.000	24.320	24.320	445,197
2026-04-20	24.980	24.980	21.720	22.300	22.300	591,302
2026-04-17	23.980	26.440	23.960	25.180	25.180	792,390
2026-04-16	24.620	24.940	23.640	23.980	23.980	354,444
2026-04-15	20.640	24.960	20.640	24.640	24.640	976,069
2026-04-14	19.350	20.200	19.060	20.200	20.200	291,823
2026-04-13	18.300	19.400	18.280	19.350	19.350	193,150
2026-04-10	18.880	19.500	18.270	18.400	18.400	244,318
2026-04-09	18.570	18.940	18.400	18.540	18.540	100,422
2026-04-08	19.800	19.800	18.500	18.680	18.680	245,689
2026-04-07	19.000	19.560	18.310	18.440	18.440	177,060
2026-04-02	19.760	19.760	18.780	18.780	18.780	176,639
2026-04-01	19.130	20.120	19.130	20.100	20.100	176,942
2026-03-31	19.360	19.450	18.770	19.040	19.040	242,255
2026-03-30	18.140	19.360	17.720	19.230	19.230	254,112
2026-03-27	19.000	19.000	17.750	18.140	18.140	146,391
2026-03-26	18.710	19.130	18.400	18.880	18.880	155,508
2026-03-25	18.580	19.470	18.550	18.830	18.830	299,449
2026-03-24	18.380	18.710	17.700	18.440	18.440	202,078
2026-03-23	17.770	19.070	17.220	18.380	18.380	388,364
2026-03-20	16.840	18.800	16.790	18.420	18.420	616,652
2026-03-19	16.740	17.230	16.640	16.760	16.760	331,858
2026-03-18	18.560	18.560	16.960	17.300	17.300	432,638
2026-03-17	17.810	18.680	17.060	18.490	18.490	532,472
2026-03-16	16.890	17.750	16.890	17.550	17.550	330,965
2026-03-13	16.100	17.450	15.940	16.740	16.740	395,767
2026-03-12	16.310	16.390	15.700	16.210	16.210	409,415
2026-03-11	15.240	16.500	14.910	16.390	16.390	923,979
2026-03-10	16.820	16.820	14.200	15.450	15.450	2,488,250
2026-03-09	14.020	18.000	11.000	16.900	16.900	5,281,863
2026-03-06	22.080	22.740	21.600	22.200	22.200	240,388
2026-03-05	22.020	22.560	21.820	22.200	22.200	164,339
2026-03-04	21.020	22.100	20.660	22.100	22.100	171,531
2026-03-03	22.000	22.320	20.700	20.920	20.920	360,396
2026-03-02	22.840	23.020	21.840	22.320	22.320	330,320
2026-02-27	22.140	23.900	21.780	23.760	23.760	589,043
2026-02-26	21.480	22.320	21.320	22.000	22.000	267,370
2026-02-25	20.820	21.700	20.820	21.540	21.540	122,885
2026-02-24	20.380	21.100	20.200	20.880	20.880	154,586
2026-02-23	20.800	20.800	20.140	20.460	20.460	169,877
2026-02-20	20.720	21.060	20.380	20.720	20.720	114,246
2026-02-19	21.000	21.100	20.520	20.620	20.620	90,537
2026-02-18	20.860	21.100	20.340	21.100	21.100	121,849
2026-02-17	20.900	20.960	19.960	20.860	20.860	231,848
2026-02-16	21.560	21.800	20.880	20.980	20.980	159,644
2026-02-13	21.000	22.000	20.880	21.560	21.560	280,037
2026-02-12	21.200	21.200	20.540	20.840	20.840	266,818
2026-02-11	21.860	22.000	20.780	20.840	20.840	165,683
2026-02-10	22.220	22.560	21.720	22.000	22.000	136,397
2026-02-09	21.540	22.420	21.540	22.300	22.300	389,414
2026-02-06	20.580	21.080	20.100	21.080	21.080	309,364
2026-02-05	21.980	22.500	20.400	20.700	20.700	532,599
2026-02-04	24.820	24.820	19.400	21.420	21.420	2,558,844

← NewerPage 3 of 5 · 251 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.