Powercell Sweden historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 29.160 | 29.160 | 28.300 | 28.700 | 28.700 | 157,232 |
| 2025-08-08 | 29.560 | 29.840 | 28.860 | 29.200 | 29.200 | 135,504 |
| 2025-08-07 | 30.440 | 30.860 | 29.520 | 29.560 | 29.560 | 127,060 |
| 2025-08-06 | 31.880 | 31.880 | 30.440 | 30.440 | 30.440 | 107,282 |
| 2025-08-05 | 30.400 | 30.940 | 30.320 | 30.840 | 30.840 | 114,696 |
| 2025-08-04 | 31.980 | 31.980 | 30.200 | 30.200 | 30.200 | 253,773 |
| 2025-08-01 | 31.940 | 32.740 | 31.060 | 31.800 | 31.800 | 166,598 |
| 2025-07-31 | 32.900 | 32.900 | 31.660 | 31.680 | 31.680 | 206,251 |
| 2025-07-30 | 33.060 | 33.400 | 32.400 | 33.160 | 33.160 | 152,760 |
| 2025-07-29 | 34.640 | 34.820 | 32.500 | 33.120 | 33.120 | 340,723 |
| 2025-07-28 | 37.220 | 38.040 | 34.300 | 34.300 | 34.300 | 385,288 |
| 2025-07-25 | 36.100 | 36.720 | 35.080 | 36.720 | 36.720 | 311,195 |
| 2025-07-24 | 35.020 | 36.600 | 34.800 | 36.100 | 36.100 | 401,387 |
| 2025-07-23 | 35.440 | 35.520 | 33.960 | 34.800 | 34.800 | 350,476 |
| 2025-07-22 | 36.500 | 37.000 | 33.540 | 35.280 | 35.280 | 542,903 |
| 2025-07-21 | 32.760 | 37.020 | 32.440 | 36.360 | 36.360 | 866,048 |
| 2025-07-18 | 31.020 | 34.000 | 31.020 | 32.300 | 32.300 | 1,000,233 |
| 2025-07-17 | 29.300 | 33.700 | 28.020 | 30.160 | 30.160 | 2,025,730 |
| 2025-07-16 | 25.160 | 25.620 | 24.900 | 24.980 | 24.980 | 220,979 |
| 2025-07-15 | 25.140 | 26.380 | 25.140 | 25.680 | 25.680 | 220,271 |
| 2025-07-14 | 25.960 | 25.960 | 24.900 | 25.000 | 25.000 | 121,867 |
| 2025-07-11 | 26.000 | 26.700 | 25.120 | 25.980 | 25.980 | 233,569 |
| 2025-07-10 | 24.540 | 25.500 | 24.540 | 25.400 | 25.400 | 299,262 |
| 2025-07-09 | 24.700 | 25.000 | 24.300 | 24.300 | 24.300 | 158,508 |
| 2025-07-08 | 24.400 | 25.000 | 24.400 | 24.440 | 24.440 | 84,341 |
| 2025-07-07 | 24.940 | 24.960 | 24.280 | 24.300 | 24.300 | 88,925 |
| 2025-07-04 | 24.800 | 25.080 | 24.380 | 24.940 | 24.940 | 101,554 |
| 2025-07-03 | 24.800 | 25.000 | 24.500 | 24.760 | 24.760 | 103,592 |
| 2025-07-02 | 25.000 | 25.000 | 24.120 | 24.900 | 24.900 | 239,378 |
| 2025-07-01 | 25.380 | 25.500 | 24.500 | 25.080 | 25.080 | 168,503 |
| 2025-06-30 | 25.320 | 26.860 | 24.960 | 24.960 | 24.960 | 536,778 |
| 2025-06-27 | 23.540 | 28.000 | 23.460 | 24.940 | 24.940 | 638,427 |
| 2025-06-26 | 24.140 | 24.280 | 23.100 | 23.520 | 23.520 | 182,543 |
| 2025-06-25 | 24.480 | 25.360 | 24.060 | 24.060 | 24.060 | 95,687 |
| 2025-06-24 | 25.100 | 25.200 | 24.260 | 24.400 | 24.400 | 169,037 |
| 2025-06-23 | 24.120 | 24.900 | 23.260 | 24.220 | 24.220 | 226,360 |
| 2025-06-19 | 24.580 | 24.580 | 23.720 | 23.720 | 23.720 | 108,249 |
| 2025-06-18 | 24.260 | 24.860 | 24.200 | 24.500 | 24.500 | 120,673 |
| 2025-06-17 | 25.340 | 25.340 | 24.220 | 24.440 | 24.440 | 154,093 |
| 2025-06-16 | 25.000 | 25.700 | 25.000 | 25.280 | 25.280 | 157,591 |
| 2025-06-13 | 24.640 | 25.240 | 23.640 | 24.800 | 24.800 | 323,116 |
| 2025-06-12 | 26.480 | 27.720 | 25.180 | 25.180 | 25.180 | 417,497 |
| 2025-06-11 | 26.720 | 26.980 | 26.340 | 26.600 | 26.600 | 119,903 |
| 2025-06-10 | 26.900 | 27.800 | 26.000 | 26.840 | 26.840 | 118,075 |
| 2025-06-09 | 26.000 | 27.760 | 26.000 | 26.860 | 26.860 | 116,325 |
| 2025-06-05 | 26.280 | 26.960 | 25.700 | 25.920 | 25.920 | 66,047 |
| 2025-06-04 | 25.300 | 26.500 | 24.860 | 26.300 | 26.300 | 261,085 |
| 2025-06-03 | 24.860 | 25.200 | 24.340 | 25.000 | 25.000 | 85,342 |
| 2025-06-02 | 24.840 | 25.000 | 23.980 | 24.720 | 24.720 | 158,818 |
| 2025-05-30 | 24.000 | 25.000 | 23.880 | 24.920 | 24.920 | 139,376 |
| 2025-05-28 | 24.220 | 24.760 | 23.980 | 23.980 | 23.980 | 42,158 |
| 2025-05-27 | 24.680 | 24.800 | 24.080 | 24.260 | 24.260 | 95,079 |
| 2025-05-26 | 24.340 | 24.780 | 24.220 | 24.460 | 24.460 | 60,570 |
| 2025-05-23 | 24.200 | 24.900 | 23.960 | 24.100 | 24.100 | 108,454 |
| 2025-05-22 | 25.540 | 26.000 | 24.200 | 24.380 | 24.380 | 140,888 |
| 2025-05-21 | 24.800 | 25.720 | 24.560 | 25.540 | 25.540 | 103,850 |
| 2025-05-20 | 25.420 | 25.420 | 24.640 | 24.960 | 24.960 | 61,654 |
| 2025-05-19 | 25.280 | 25.420 | 24.800 | 25.120 | 25.120 | 64,520 |
| 2025-05-16 | 25.020 | 25.660 | 24.820 | 25.280 | 25.280 | 68,378 |
| 2025-05-15 | 25.300 | 25.540 | 24.820 | 24.920 | 24.920 | 80,657 |
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.