Powercell Sweden historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	39.280	44.000	38.800	42.040	42.040	471,647
2025-10-31	40.140	40.620	39.040	39.200	39.200	182,833
2025-10-30	41.860	41.980	39.860	40.220	40.220	389,119
2025-10-29	45.480	45.680	40.860	40.860	40.860	616,687
2025-10-28	45.900	47.180	43.680	45.900	45.900	815,836
2025-10-27	38.300	44.980	38.300	44.220	44.220	1,103,284
2025-10-24	37.180	38.200	34.580	37.000	37.000	733,578
2025-10-23	34.380	37.200	33.440	37.100	37.100	1,147,998
2025-10-22	33.000	33.760	31.940	31.960	31.960	424,960
2025-10-21	32.200	33.420	31.920	33.240	33.240	252,952
2025-10-20	32.120	32.800	31.960	31.960	31.960	136,596
2025-10-17	33.780	33.780	31.420	32.100	32.100	423,475
2025-10-16	33.900	34.480	33.120	34.040	34.040	185,235
2025-10-15	31.380	34.100	31.380	34.020	34.020	373,652
2025-10-14	31.900	32.800	30.600	31.080	31.080	281,390
2025-10-13	30.680	32.000	30.400	31.940	31.940	192,891
2025-10-10	32.660	33.400	30.440	30.540	30.540	232,614
2025-10-09	32.000	32.900	31.700	31.980	31.980	212,914
2025-10-08	32.240	33.300	31.700	32.140	32.140	334,851
2025-10-07	33.000	33.020	31.600	32.500	32.500	242,796
2025-10-06	31.200	33.200	31.200	32.400	32.400	575,480
2025-10-03	29.440	30.360	29.300	30.280	30.280	256,331
2025-10-02	30.500	31.800	29.200	29.460	29.460	326,770
2025-10-01	31.500	31.600	29.120	29.940	29.940	424,892
2025-09-30	31.260	33.440	29.920	31.420	31.420	660,228
2025-09-29	32.800	33.660	30.920	31.440	31.440	243,844
2025-09-26	32.720	33.400	32.200	32.700	32.700	170,980
2025-09-25	33.000	33.060	32.100	32.720	32.720	126,794
2025-09-24	33.960	34.100	32.500	33.260	33.260	168,397
2025-09-23	33.500	34.840	33.440	34.140	34.140	407,522
2025-09-22	34.020	34.300	32.000	32.820	32.820	251,512
2025-09-19	31.900	34.540	31.680	34.000	34.000	653,431
2025-09-18	29.120	32.900	29.120	31.500	31.500	572,869
2025-09-17	27.820	29.240	27.820	29.000	29.000	208,195
2025-09-16	28.020	28.680	27.680	27.680	27.680	140,023
2025-09-15	26.980	28.080	26.960	27.920	27.920	172,801
2025-09-12	27.200	27.360	26.780	26.980	26.980	79,906
2025-09-11	27.680	27.920	27.140	27.180	27.180	109,510
2025-09-10	28.220	28.380	27.500	27.680	27.680	112,693
2025-09-09	28.540	28.720	27.860	27.900	27.900	103,200
2025-09-08	27.500	28.600	27.500	28.540	28.540	191,311
2025-09-05	26.880	28.260	26.740	27.360	27.360	247,249
2025-09-04	27.300	27.560	26.400	26.400	26.400	200,616
2025-09-03	26.300	27.760	26.160	26.900	26.900	246,867
2025-09-02	26.980	27.200	26.000	26.000	26.000	145,113
2025-09-01	27.320	27.340	26.360	26.900	26.900	201,375
2025-08-29	28.300	29.200	27.340	27.340	27.340	228,733
2025-08-28	27.980	28.820	27.980	28.300	28.300	84,240
2025-08-27	27.920	28.680	27.660	28.080	28.080	103,284
2025-08-26	28.360	28.740	27.940	27.940	27.940	80,993
2025-08-25	28.880	28.940	28.280	28.740	28.740	88,609
2025-08-22	28.500	29.200	28.420	28.880	28.880	62,623
2025-08-21	28.540	28.960	28.420	28.740	28.740	56,393
2025-08-20	28.800	28.940	28.240	28.540	28.540	97,907
2025-08-19	29.680	29.680	28.820	29.120	29.120	159,823
2025-08-18	27.360	30.000	27.320	29.460	29.460	362,149
2025-08-15	27.740	28.400	27.440	27.480	27.480	118,493
2025-08-14	27.660	28.140	27.500	27.500	27.500	68,899
2025-08-13	28.380	28.680	27.400	27.700	27.700	172,968
2025-08-12	28.720	28.980	28.280	28.420	28.420	125,227

← NewerPage 5 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.