Powercell Sweden historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	25.360	25.860	25.240	25.500	25.500	47,594
2025-05-13	25.800	25.840	25.260	25.360	25.360	67,579
2025-05-12	24.240	25.980	24.220	25.500	25.500	220,199
2025-05-09	24.220	25.280	24.060	24.180	24.180	89,772
2025-05-08	23.980	24.980	23.700	24.400	24.400	101,570
2025-05-07	24.400	24.400	23.160	23.880	23.880	143,837
2025-05-06	25.140	25.400	24.200	24.340	24.340	134,301
2025-05-05	26.040	26.120	25.120	25.120	25.120	68,491
2025-05-02	25.460	26.200	25.360	26.040	26.040	103,169
2025-04-30	25.400	25.540	24.520	24.760	24.760	51,965
2025-04-29	26.200	26.200	24.880	25.000	25.000	107,241
2025-04-28	25.000	26.360	25.000	25.920	25.920	178,804
2025-04-25	26.320	27.040	23.860	24.640	24.640	347,306
2025-04-24	29.360	29.360	25.980	26.280	26.280	326,676
2025-04-23	27.800	29.180	27.120	28.680	28.680	224,123
2025-04-22	28.000	28.300	27.140	27.140	27.140	125,795
2025-04-17	29.000	29.140	27.960	28.340	28.340	81,691
2025-04-16	29.880	29.880	28.880	29.080	29.080	63,325
2025-04-15	29.500	30.100	29.080	29.960	29.960	140,077
2025-04-14	28.540	29.420	27.980	29.420	29.420	135,758
2025-04-11	25.460	29.060	25.460	27.980	27.980	198,203
2025-04-10	26.300	26.740	25.340	25.460	25.460	184,060
2025-04-09	24.680	24.900	23.700	24.360	24.360	145,929
2025-04-08	24.460	25.780	24.400	25.240	25.240	123,660
2025-04-07	22.640	25.300	22.400	23.960	23.960	246,716
2025-04-04	25.260	26.260	23.820	24.420	24.420	179,782
2025-04-03	26.000	26.180	25.260	25.260	25.260	118,146
2025-04-02	26.860	27.140	26.040	26.700	26.700	58,163
2025-04-01	26.120	27.560	26.100	27.240	27.240	66,728
2025-03-31	27.880	27.880	26.320	26.620	26.620	191,089
2025-03-28	28.940	29.220	27.620	27.920	27.920	162,647
2025-03-27	28.840	29.480	27.900	29.300	29.300	136,856
2025-03-26	28.300	29.780	28.160	28.620	28.620	267,521
2025-03-25	29.380	29.780	27.400	28.180	28.180	239,325
2025-03-24	25.220	29.620	25.140	28.480	28.480	672,421
2025-03-21	25.940	25.940	24.800	24.800	24.800	283,772
2025-03-20	26.200	26.720	25.700	25.920	25.920	72,746
2025-03-19	26.300	26.560	25.640	26.420	26.420	123,898
2025-03-18	26.440	27.000	25.800	26.300	26.300	224,972
2025-03-17	26.000	26.900	25.360	26.320	26.320	324,655
2025-03-14	26.900	27.760	26.120	26.240	26.240	147,584
2025-03-13	28.120	28.120	26.820	26.820	26.820	81,880
2025-03-12	27.280	28.700	27.280	28.120	28.120	86,598
2025-03-11	28.000	28.000	26.900	27.040	27.040	100,562
2025-03-10	28.700	29.000	28.000	28.000	28.000	122,151
2025-03-07	28.100	28.880	27.880	28.720	28.720	105,235
2025-03-06	28.900	29.420	28.120	28.120	28.120	97,872
2025-03-05	28.340	30.000	28.300	28.980	28.980	132,038
2025-03-04	29.900	29.920	28.000	28.000	28.000	257,875
2025-03-03	32.060	32.060	30.120	30.120	30.120	190,275
2025-02-28	31.920	32.200	31.040	32.200	32.200	96,533
2025-02-27	31.500	32.100	31.200	31.780	31.780	84,687
2025-02-26	31.800	32.280	31.200	31.500	31.500	117,680
2025-02-25	32.820	33.200	31.580	31.580	31.580	122,071
2025-02-24	32.700	33.700	32.260	33.000	33.000	98,442
2025-02-21	33.140	34.020	32.640	32.640	32.640	105,235
2025-02-20	34.980	35.060	33.500	33.660	33.660	112,609
2025-02-19	34.380	35.940	33.360	34.700	34.700	150,229
2025-02-18	34.640	35.100	33.060	34.740	34.740	177,480
2025-02-17	33.700	36.600	33.680	34.900	34.900	184,367

← NewerPage 7 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.