Powercell Sweden historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	26.000	26.660	25.760	26.460	26.460	226,006
2026-02-02	26.000	26.140	25.280	25.980	25.980	186,739
2026-01-30	26.720	27.220	25.780	26.220	26.220	324,613
2026-01-29	27.860	28.000	26.720	26.740	26.740	171,541
2026-01-28	27.780	27.780	26.720	27.580	27.580	191,238
2026-01-27	28.300	28.320	27.080	27.620	27.620	159,560
2026-01-26	28.000	28.320	27.440	27.680	27.680	144,488
2026-01-23	27.440	28.320	27.440	28.140	28.140	131,573
2026-01-22	27.480	28.040	27.340	27.740	27.740	183,538
2026-01-21	27.540	27.540	26.540	27.280	27.280	126,346
2026-01-20	26.600	27.740	26.220	27.320	27.320	317,900
2026-01-19	28.000	28.020	26.660	26.660	26.660	369,718
2026-01-16	28.200	29.100	27.320	28.780	28.780	288,871
2026-01-15	28.340	28.980	28.000	28.080	28.080	156,946
2026-01-14	28.260	28.640	27.720	28.360	28.360	184,289
2026-01-13	27.600	28.540	27.360	28.240	28.240	158,380
2026-01-12	28.300	28.300	27.240	27.560	27.560	186,065
2026-01-09	28.140	28.360	27.620	28.300	28.300	347,542
2026-01-08	30.200	30.600	27.880	27.880	27.880	499,492
2026-01-07	29.840	30.600	29.560	30.280	30.280	397,465
2026-01-05	29.720	30.200	28.640	28.960	28.960	179,729
2026-01-02	29.960	30.360	29.140	29.620	29.620	248,817
2025-12-30	29.820	30.020	29.040	29.940	29.940	391,846
2025-12-29	30.940	31.000	29.240	29.900	29.900	397,931
2025-12-23	30.480	31.360	30.080	30.940	30.940	290,914
2025-12-22	32.240	32.800	30.560	30.640	30.640	196,310
2025-12-19	32.100	32.540	31.500	31.840	31.840	180,949
2025-12-18	32.140	32.460	31.020	32.160	32.160	266,797
2025-12-17	33.580	35.400	31.320	31.820	31.820	988,664
2025-12-16	36.000	36.000	33.420	33.420	33.420	272,816
2025-12-15	37.000	37.380	35.740	36.100	36.100	183,164
2025-12-12	37.640	38.660	36.880	36.940	36.940	149,741
2025-12-11	37.140	38.280	37.020	37.380	37.380	120,089
2025-12-10	37.700	38.280	37.180	37.660	37.660	184,295
2025-12-09	38.000	38.440	37.040	37.800	37.800	133,832
2025-12-08	38.140	38.640	37.480	37.960	37.960	147,029
2025-12-05	37.620	38.920	37.480	38.140	38.140	226,093
2025-12-04	37.000	37.900	36.060	37.500	37.500	269,872
2025-12-03	36.780	38.600	36.600	37.000	37.000	334,711
2025-12-02	37.020	37.440	36.420	36.600	36.600	160,556
2025-12-01	39.480	39.480	36.580	37.020	37.020	340,698
2025-11-28	38.840	40.560	38.340	39.980	39.980	493,820
2025-11-27	36.200	38.340	36.200	38.320	38.320	313,619
2025-11-26	36.700	37.280	35.580	36.080	36.080	238,548
2025-11-25	36.640	37.060	35.680	36.160	36.160	406,251
2025-11-24	38.540	38.880	35.760	36.640	36.640	540,360
2025-11-21	40.060	40.440	37.300	38.080	38.080	1,024,660
2025-11-20	41.440	42.880	40.820	41.800	41.800	276,979
2025-11-19	39.720	41.220	39.600	40.200	40.200	199,798
2025-11-18	42.160	42.160	39.380	39.380	39.380	376,563
2025-11-17	43.700	44.680	42.720	42.780	42.780	234,056
2025-11-14	46.440	46.480	41.120	43.860	43.860	718,492
2025-11-13	44.500	48.500	44.500	46.340	46.340	576,301
2025-11-12	44.340	44.960	43.380	44.300	44.300	206,482
2025-11-11	44.540	45.500	43.340	43.740	43.740	251,675
2025-11-10	42.280	46.400	42.240	44.540	44.540	411,492
2025-11-07	42.380	43.900	41.440	41.440	41.440	225,832
2025-11-06	41.900	45.220	41.900	42.440	42.440	302,796
2025-11-05	42.420	42.800	41.000	41.980	41.980	196,462
2025-11-04	41.520	44.020	41.360	43.020	43.020	323,361

← NewerPage 4 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.