Powercell Sweden historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 35.560 | 37.300 | 35.240 | 36.600 | 36.600 | 144,589 |
| 2024-11-14 | 36.240 | 36.400 | 33.340 | 35.960 | 35.960 | 304,338 |
| 2024-11-13 | 36.500 | 37.220 | 36.060 | 36.280 | 36.280 | 91,049 |
| 2024-11-12 | 37.840 | 37.840 | 36.320 | 36.460 | 36.460 | 156,877 |
| 2024-11-11 | 40.140 | 40.140 | 38.000 | 38.100 | 38.100 | 169,079 |
| 2024-11-08 | 39.580 | 40.880 | 39.460 | 40.140 | 40.140 | 93,566 |
| 2024-11-07 | 39.860 | 40.520 | 38.700 | 39.580 | 39.580 | 157,530 |
| 2024-11-06 | 41.800 | 42.000 | 38.900 | 39.860 | 39.860 | 387,873 |
| 2024-11-05 | 45.320 | 46.120 | 42.040 | 43.020 | 43.020 | 250,115 |
| 2024-11-04 | 43.740 | 45.700 | 43.400 | 45.320 | 45.320 | 189,910 |
| 2024-11-01 | 42.740 | 44.420 | 42.740 | 42.900 | 42.900 | 73,396 |
| 2024-10-31 | 44.680 | 45.480 | 42.200 | 42.740 | 42.740 | 211,448 |
| 2024-10-30 | 45.740 | 45.780 | 43.800 | 44.760 | 44.760 | 268,409 |
| 2024-10-29 | 43.900 | 46.300 | 43.800 | 46.040 | 46.040 | 457,722 |
| 2024-10-28 | 40.360 | 43.100 | 39.520 | 42.780 | 42.780 | 267,151 |
| 2024-10-25 | 40.680 | 41.500 | 39.620 | 40.360 | 40.360 | 142,079 |
| 2024-10-24 | 39.700 | 41.800 | 39.240 | 40.700 | 40.700 | 177,363 |
| 2024-10-23 | 39.420 | 40.100 | 39.000 | 39.760 | 39.760 | 85,738 |
| 2024-10-22 | 39.820 | 40.800 | 39.180 | 39.940 | 39.940 | 130,793 |
| 2024-10-21 | 38.260 | 41.700 | 38.260 | 39.780 | 39.780 | 264,628 |
| 2024-10-18 | 37.100 | 38.400 | 36.780 | 38.260 | 38.260 | 252,391 |
| 2024-10-17 | 37.440 | 40.600 | 36.720 | 38.360 | 38.360 | 328,787 |
| 2024-10-16 | 38.020 | 39.000 | 37.500 | 38.180 | 38.180 | 116,660 |
| 2024-10-15 | 39.300 | 39.340 | 37.520 | 38.180 | 38.180 | 193,424 |
| 2024-10-14 | 36.520 | 39.340 | 36.320 | 39.100 | 39.100 | 280,874 |
| 2024-10-11 | 37.600 | 38.340 | 34.920 | 36.460 | 36.460 | 403,241 |
| 2024-10-10 | 38.680 | 39.220 | 37.620 | 37.620 | 37.620 | 189,356 |
| 2024-10-09 | 41.880 | 41.880 | 37.900 | 38.920 | 38.920 | 456,898 |
| 2024-10-08 | 39.940 | 42.460 | 39.000 | 41.960 | 41.960 | 331,866 |
| 2024-10-07 | 37.820 | 41.360 | 37.120 | 40.300 | 40.300 | 354,371 |
| 2024-10-04 | 40.100 | 40.440 | 37.740 | 37.820 | 37.820 | 368,564 |
| 2024-10-03 | 39.000 | 42.400 | 38.800 | 39.880 | 39.880 | 844,304 |
| 2024-10-02 | 38.720 | 41.000 | 37.580 | 38.160 | 38.160 | 668,219 |
| 2024-10-01 | 46.620 | 48.900 | 38.120 | 38.580 | 38.580 | 1,919,043 |
| 2024-09-30 | 44.000 | 49.800 | 43.080 | 46.500 | 46.500 | 1,263,267 |
| 2024-09-27 | 38.800 | 44.000 | 37.480 | 44.000 | 44.000 | 861,552 |
| 2024-09-26 | 36.120 | 39.840 | 36.100 | 38.700 | 38.700 | 736,458 |
| 2024-09-25 | 31.660 | 36.180 | 31.340 | 35.660 | 35.660 | 781,371 |
| 2024-09-24 | 28.640 | 32.240 | 28.280 | 31.480 | 31.480 | 802,237 |
| 2024-09-23 | 28.000 | 29.140 | 27.500 | 28.300 | 28.300 | 78,401 |
| 2024-09-20 | 28.840 | 29.220 | 27.840 | 27.980 | 27.980 | 169,724 |
| 2024-09-19 | 30.100 | 30.120 | 28.700 | 28.840 | 28.840 | 121,903 |
| 2024-09-18 | 29.980 | 30.240 | 28.380 | 29.420 | 29.420 | 162,020 |
| 2024-09-17 | 28.700 | 29.800 | 28.540 | 29.700 | 29.700 | 171,130 |
| 2024-09-16 | 28.000 | 28.520 | 27.500 | 28.380 | 28.380 | 132,206 |
| 2024-09-13 | 26.100 | 28.000 | 26.100 | 27.800 | 27.800 | 184,891 |
| 2024-09-12 | 26.700 | 27.620 | 26.080 | 26.100 | 26.100 | 88,148 |
| 2024-09-11 | 26.020 | 28.000 | 26.020 | 26.620 | 26.620 | 132,605 |
| 2024-09-10 | 25.520 | 26.540 | 25.480 | 26.020 | 26.020 | 55,029 |
| 2024-09-09 | 27.900 | 27.900 | 25.420 | 25.420 | 25.420 | 111,310 |
| 2024-09-06 | 27.200 | 28.100 | 26.360 | 26.840 | 26.840 | 231,852 |
| 2024-09-05 | 25.460 | 27.260 | 25.320 | 26.920 | 26.920 | 265,231 |
| 2024-09-04 | 24.000 | 25.300 | 23.740 | 25.220 | 25.220 | 86,798 |
| 2024-09-03 | 24.700 | 24.700 | 24.240 | 24.240 | 24.240 | 74,914 |
| 2024-09-02 | 23.820 | 24.720 | 23.600 | 24.700 | 24.700 | 121,046 |
| 2024-08-30 | 23.200 | 24.300 | 22.800 | 23.820 | 23.820 | 119,167 |
| 2024-08-29 | 22.920 | 23.300 | 22.800 | 23.220 | 23.220 | 100,639 |
| 2024-08-28 | 22.460 | 23.000 | 22.140 | 22.900 | 22.900 | 83,782 |
| 2024-08-27 | 23.300 | 23.600 | 22.220 | 22.540 | 22.540 | 247,299 |
| 2024-08-26 | 23.980 | 24.000 | 23.300 | 23.300 | 23.300 | 215,298 |
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.