Powercell Sweden historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	34.780	35.500	33.500	33.760	33.760	158,368
2025-02-13	31.020	34.540	30.900	34.440	34.440	410,480
2025-02-12	30.500	32.000	29.140	30.460	30.460	208,870
2025-02-11	32.000	32.000	30.280	30.280	30.280	59,860
2025-02-10	31.300	31.940	30.760	31.480	31.480	77,369
2025-02-07	31.500	31.820	30.580	31.000	31.000	81,169
2025-02-06	32.860	32.860	31.420	31.420	31.420	108,085
2025-02-05	32.780	33.000	32.000	32.660	32.660	89,553
2025-02-04	31.040	32.820	30.760	32.600	32.600	96,599
2025-02-03	32.000	32.000	30.360	31.420	31.420	189,558
2025-01-31	31.000	32.500	30.760	32.380	32.380	214,329
2025-01-30	30.900	31.500	30.520	30.860	30.860	107,498
2025-01-29	30.960	31.600	30.620	30.880	30.880	87,393
2025-01-28	31.500	31.960	30.620	30.620	30.620	71,978
2025-01-27	31.380	32.100	30.920	31.360	31.360	118,952
2025-01-24	31.700	32.340	31.480	32.100	32.100	116,308
2025-01-23	31.340	32.500	30.720	31.860	31.860	110,999
2025-01-22	31.940	32.800	31.300	31.300	31.300	194,087
2025-01-21	34.000	34.000	31.940	31.940	31.940	172,068
2025-01-20	34.120	34.400	33.320	33.460	33.460	95,461
2025-01-17	34.720	35.000	34.040	34.040	34.040	73,712
2025-01-16	36.380	36.700	34.180	34.180	34.180	121,164
2025-01-15	34.360	36.400	33.800	36.000	36.000	157,863
2025-01-14	33.000	34.200	32.920	33.540	33.540	85,324
2025-01-13	33.520	34.980	32.500	32.640	32.640	276,993
2025-01-10	34.500	34.600	33.280	33.500	33.500	132,490
2025-01-09	35.000	35.000	34.000	34.360	34.360	120,530
2025-01-08	38.300	38.320	34.500	34.640	34.640	177,438
2025-01-07	38.000	39.980	37.900	38.100	38.100	211,083
2025-01-03	36.760	37.360	36.100	37.360	37.360	70,705
2025-01-02	35.200	37.020	35.180	36.900	36.900	110,123
2024-12-30	35.300	36.520	35.240	35.460	35.460	143,744
2024-12-27	36.820	37.640	35.240	35.600	35.600	196,735
2024-12-23	34.780	38.500	34.780	36.820	36.820	254,098
2024-12-20	33.000	35.640	32.560	35.640	35.640	414,049
2024-12-19	34.600	34.600	33.000	33.000	33.000	161,117
2024-12-18	33.320	35.340	33.300	35.000	35.000	274,631
2024-12-17	33.180	33.700	32.180	33.320	33.320	118,437
2024-12-16	33.260	34.480	32.920	33.180	33.180	259,139
2024-12-13	33.400	34.160	33.300	33.500	33.500	145,715
2024-12-12	33.300	34.260	32.600	33.400	33.400	1,096,778
2024-12-11	36.100	37.900	36.080	37.000	37.000	144,778
2024-12-10	37.000	37.000	35.900	36.080	36.080	75,933
2024-12-09	36.060	37.500	35.900	36.840	36.840	151,319
2024-12-06	35.680	36.260	35.520	36.220	36.220	175,810
2024-12-05	35.000	36.120	34.900	35.680	35.680	96,110
2024-12-04	34.940	35.620	34.340	35.100	35.100	91,125
2024-12-03	35.560	35.880	34.500	34.820	34.820	128,296
2024-12-02	35.960	36.500	35.200	35.800	35.800	119,554
2024-11-29	37.220	37.380	35.640	35.960	35.960	76,319
2024-11-28	35.800	37.280	35.680	36.820	36.820	97,703
2024-11-27	35.540	36.260	35.080	35.800	35.800	71,240
2024-11-26	35.580	37.200	34.120	35.220	35.220	312,830
2024-11-25	34.560	35.740	34.300	35.560	35.560	125,448
2024-11-22	33.600	34.800	33.100	34.420	34.420	124,563
2024-11-21	36.420	36.760	33.500	33.900	33.900	151,256
2024-11-20	36.700	37.020	36.100	36.320	36.320	52,385
2024-11-19	37.100	37.660	36.080	36.540	36.540	82,480
2024-11-18	36.500	38.000	35.900	37.100	37.100	94,829
2024-11-15	35.560	37.300	35.240	36.600	36.600	144,589

← NewerPage 8 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.