PowerCell Sweden AB (publ) (27W.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:23PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 2.6960 | 2.6960 | 2.5860 | 2.5860 | 2.5860 | 3,693 |
| 16 May 2024 | 2.6380 | 2.7360 | 2.6380 | 2.6820 | 2.6820 | 3,900 |
| 15 May 2024 | 2.6880 | 2.7900 | 2.5420 | 2.6080 | 2.6080 | 41,446 |
| 14 May 2024 | 2.3100 | 2.6400 | 2.2860 | 2.6400 | 2.6400 | 16,622 |
| 13 May 2024 | 2.3220 | 2.3780 | 2.2260 | 2.3760 | 2.3760 | 6,508 |
| 10 May 2024 | 2.3460 | 2.4240 | 2.2920 | 2.2960 | 2.2960 | 4,773 |
| 09 May 2024 | 2.3000 | 2.4180 | 2.3000 | 2.4180 | 2.4180 | 1,927 |
| 08 May 2024 | 2.4100 | 2.4100 | 2.3700 | 2.3700 | 2.3700 | 100 |
| 07 May 2024 | 2.3800 | 2.5000 | 2.2960 | 2.5000 | 2.5000 | 4,156 |
| 06 May 2024 | 2.3760 | 2.3780 | 2.2920 | 2.3780 | 2.3780 | 2,103 |
| 03 May 2024 | 2.2180 | 2.3480 | 2.2080 | 2.3360 | 2.3360 | 2,315 |
| 02 May 2024 | 2.2240 | 2.2660 | 2.2040 | 2.2660 | 2.2660 | 529 |
| 30 Apr 2024 | 2.2800 | 2.3380 | 2.2080 | 2.3100 | 2.3100 | 3,575 |
| 29 Apr 2024 | 2.3800 | 2.3800 | 2.2780 | 2.2940 | 2.2940 | 3,176 |
| 26 Apr 2024 | 2.3180 | 2.3740 | 2.2500 | 2.3700 | 2.3700 | 2,065 |
| 25 Apr 2024 | 2.2800 | 2.3300 | 2.2000 | 2.2860 | 2.2860 | 3,243 |
| 24 Apr 2024 | 2.3160 | 2.3580 | 2.3160 | 2.3280 | 2.3280 | 1,360 |
| 23 Apr 2024 | 2.2600 | 2.4160 | 2.2600 | 2.3880 | 2.3880 | 2,700 |
| 22 Apr 2024 | 2.2800 | 2.3000 | 2.2480 | 2.3000 | 2.3000 | 2,410 |
| 19 Apr 2024 | 2.2400 | 2.3060 | 2.2220 | 2.3060 | 2.3060 | 7,240 |
| 18 Apr 2024 | 2.2680 | 2.3380 | 2.2520 | 2.2800 | 2.2800 | 3,084 |
| 17 Apr 2024 | 2.3200 | 2.3780 | 2.2840 | 2.2900 | 2.2900 | 7,126 |
| 16 Apr 2024 | 2.4000 | 2.4000 | 2.3280 | 2.3480 | 2.3480 | 3,354 |
| 15 Apr 2024 | 2.4720 | 2.5000 | 2.4020 | 2.4020 | 2.4020 | 5,910 |
| 12 Apr 2024 | 2.5220 | 2.6300 | 2.5000 | 2.5000 | 2.5000 | 12,045 |
| 11 Apr 2024 | 2.5500 | 2.5500 | 2.5140 | 2.5200 | 2.5200 | 3,090 |
| 10 Apr 2024 | 2.6600 | 2.7480 | 2.5520 | 2.5520 | 2.5520 | 4,431 |
| 09 Apr 2024 | 2.5600 | 2.7220 | 2.5600 | 2.7220 | 2.7220 | 1,889 |
| 08 Apr 2024 | 2.6920 | 2.6920 | 2.5100 | 2.6000 | 2.6000 | 2,605 |
| 05 Apr 2024 | 2.7900 | 2.7900 | 2.5600 | 2.6560 | 2.6560 | 6,936 |
| 04 Apr 2024 | 2.5740 | 2.8240 | 2.5740 | 2.8240 | 2.8240 | 9,812 |
| 03 Apr 2024 | 2.5760 | 2.6040 | 2.4960 | 2.6040 | 2.6040 | 2,945 |
| 02 Apr 2024 | 2.5820 | 2.6580 | 2.5320 | 2.6520 | 2.6520 | 4,007 |
| 28 Mar 2024 | 2.5180 | 2.6490 | 2.5130 | 2.5850 | 2.5850 | 6,114 |
| 27 Mar 2024 | 2.5080 | 2.6000 | 2.4240 | 2.6000 | 2.6000 | 7,448 |
| 26 Mar 2024 | 2.4910 | 2.5960 | 2.4300 | 2.5260 | 2.5260 | 11,005 |
| 25 Mar 2024 | 2.4610 | 2.5020 | 2.3960 | 2.4990 | 2.4990 | 7,155 |
| 22 Mar 2024 | 2.4560 | 2.5570 | 2.4560 | 2.4570 | 2.4570 | 4,020 |
| 21 Mar 2024 | 2.5210 | 2.5460 | 2.4360 | 2.5000 | 2.5000 | 1,886 |
| 20 Mar 2024 | 2.4910 | 2.5570 | 2.4580 | 2.4580 | 2.4580 | 4,313 |
| 19 Mar 2024 | 2.5500 | 2.6100 | 2.5000 | 2.5000 | 2.5000 | 4,865 |
| 18 Mar 2024 | 2.7500 | 2.7500 | 2.5090 | 2.5660 | 2.5660 | 3,904 |
| 15 Mar 2024 | 2.7010 | 2.7300 | 2.5900 | 2.7300 | 2.7300 | 7,978 |
| 14 Mar 2024 | 2.8000 | 2.8320 | 2.7010 | 2.7010 | 2.7010 | 5,079 |
| 13 Mar 2024 | 2.8940 | 2.9020 | 2.8290 | 2.8290 | 2.8290 | 2,224 |
| 12 Mar 2024 | 2.8520 | 3.0030 | 2.8380 | 2.8950 | 2.8950 | 2,168 |
| 11 Mar 2024 | 2.9470 | 2.9470 | 2.7650 | 2.8990 | 2.8990 | 2,477 |
| 08 Mar 2024 | 2.9640 | 2.9990 | 2.7830 | 2.9200 | 2.9200 | 12,886 |
| 07 Mar 2024 | 2.8180 | 2.9010 | 2.7430 | 2.8420 | 2.8420 | 2,230 |
| 06 Mar 2024 | 2.7680 | 3.0600 | 2.7680 | 2.8660 | 2.8660 | 6,805 |
| 05 Mar 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8250 | 2.8250 | 29,383 |
| 04 Mar 2024 | 3.0820 | 3.0820 | 2.9000 | 2.9010 | 2.9010 | 33,660 |
| 01 Mar 2024 | 3.0500 | 3.0730 | 2.9400 | 3.0560 | 3.0560 | 1,280 |
| 29 Feb 2024 | 3.1110 | 3.1110 | 2.9380 | 2.9380 | 2.9380 | 2,235 |
| 28 Feb 2024 | 3.4850 | 3.5120 | 3.0910 | 3.1520 | 3.1520 | 7,616 |
| 27 Feb 2024 | 2.8840 | 3.4060 | 2.7710 | 3.4060 | 3.4060 | 7,716 |
| 26 Feb 2024 | 2.7450 | 2.9720 | 2.7450 | 2.9720 | 2.9720 | 8,886 |
| 23 Feb 2024 | 2.8000 | 2.8130 | 2.6990 | 2.8000 | 2.8000 | 5,334 |
| 22 Feb 2024 | 2.8440 | 2.9400 | 2.8110 | 2.8110 | 2.8110 | 13,550 |
| 21 Feb 2024 | 2.8470 | 2.9300 | 2.7910 | 2.8370 | 2.8370 | 23,631 |
| 20 Feb 2024 | 3.0110 | 3.0110 | 2.8800 | 2.9000 | 2.9000 | 5,341 |
| 19 Feb 2024 | 3.1300 | 3.1300 | 3.0100 | 3.0100 | 3.0100 | 3,385 |
| 16 Feb 2024 | 3.0510 | 3.1780 | 3.0510 | 3.1250 | 3.1250 | 2,502 |
| 15 Feb 2024 | 3.0170 | 3.1060 | 2.9920 | 3.0100 | 3.0100 | 2,105 |
| 14 Feb 2024 | 3.3730 | 3.3730 | 3.0490 | 3.0800 | 3.0800 | 9,007 |
| 13 Feb 2024 | 3.3530 | 3.4540 | 3.2590 | 3.2770 | 3.2770 | 5,812 |
| 12 Feb 2024 | 3.2650 | 3.4440 | 3.2060 | 3.4440 | 3.4440 | 1,730 |
| 09 Feb 2024 | 3.3910 | 3.4450 | 3.1960 | 3.3740 | 3.3740 | 4,323 |
| 08 Feb 2024 | 3.4800 | 3.5290 | 3.3870 | 3.4400 | 3.4400 | 1,708 |
| 07 Feb 2024 | 3.3690 | 3.6640 | 3.3690 | 3.5000 | 3.5000 | 6,044 |
| 06 Feb 2024 | 3.3540 | 3.4320 | 3.2980 | 3.4260 | 3.4260 | 1,760 |
| 05 Feb 2024 | 3.7680 | 3.7680 | 3.3300 | 3.3910 | 3.3910 | 11,556 |
| 02 Feb 2024 | 3.6660 | 3.8710 | 3.6350 | 3.6630 | 3.6630 | 3,900 |
| 01 Feb 2024 | 3.6940 | 3.8000 | 3.6320 | 3.7110 | 3.7110 | 3,039 |
| 31 Jan 2024 | 3.4090 | 3.6940 | 3.4090 | 3.6400 | 3.6400 | 3,778 |
| 30 Jan 2024 | 3.7410 | 3.7410 | 3.4290 | 3.4400 | 3.4400 | 3,294 |
| 29 Jan 2024 | 3.5600 | 3.7150 | 3.4650 | 3.5650 | 3.5650 | 1,752 |
| 26 Jan 2024 | 3.5820 | 3.6050 | 3.4230 | 3.6050 | 3.6050 | 12,316 |
| 25 Jan 2024 | 3.4790 | 3.5800 | 3.4690 | 3.5000 | 3.5000 | 2,734 |
| 24 Jan 2024 | 3.4700 | 3.6750 | 3.4700 | 3.5870 | 3.5870 | 10,844 |
| 23 Jan 2024 | 3.3550 | 3.4730 | 3.3190 | 3.3930 | 3.3930 | 2,092 |
| 22 Jan 2024 | 3.1790 | 3.2900 | 3.1790 | 3.2570 | 3.2570 | 1,749 |
| 19 Jan 2024 | 3.2500 | 3.2580 | 3.1460 | 3.2080 | 3.2080 | 7,413 |
| 18 Jan 2024 | 3.1420 | 3.2670 | 3.1400 | 3.2320 | 3.2320 | 10,844 |
| 17 Jan 2024 | 3.2710 | 3.2710 | 3.1390 | 3.1860 | 3.1860 | 4,966 |
| 16 Jan 2024 | 3.5000 | 3.5520 | 3.2930 | 3.2930 | 3.2930 | 20,980 |
| 15 Jan 2024 | 3.7000 | 3.7000 | 3.5320 | 3.5840 | 3.5840 | 4,180 |
| 12 Jan 2024 | 3.7100 | 3.7500 | 3.5940 | 3.6780 | 3.6780 | 6,510 |
| 11 Jan 2024 | 3.7170 | 3.8190 | 3.7170 | 3.7400 | 3.7400 | 1,150 |
| 10 Jan 2024 | 3.7000 | 3.8020 | 3.7000 | 3.7680 | 3.7680 | 2,577 |
| 09 Jan 2024 | 3.9000 | 3.9000 | 3.7210 | 3.8410 | 3.8410 | 3,580 |
| 08 Jan 2024 | 3.8500 | 4.0000 | 3.8010 | 4.0000 | 4.0000 | 3,199 |
| 05 Jan 2024 | 3.8500 | 3.9710 | 3.7810 | 3.9520 | 3.9520 | 3,980 |
| 04 Jan 2024 | 3.8500 | 4.0300 | 3.8500 | 3.9910 | 3.9910 | 2,805 |
| 03 Jan 2024 | 4.2590 | 4.2590 | 3.8900 | 3.8900 | 3.8900 | 12,036 |
| 02 Jan 2024 | 4.2500 | 4.4370 | 4.0800 | 4.0800 | 4.0800 | 2,404 |
| 29 Dec 2023 | 4.2100 | 4.2650 | 4.1800 | 4.1800 | 4.1800 | 4,645 |
| 28 Dec 2023 | 4.2600 | 4.4000 | 4.2000 | 4.2010 | 4.2010 | 6,360 |
| 27 Dec 2023 | 4.2000 | 4.5140 | 4.1010 | 4.3010 | 4.3010 | 8,409 |
| 22 Dec 2023 | 4.0150 | 4.2770 | 4.0150 | 4.2440 | 4.2440 | 5,370 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.