PowerCell Sweden AB (publ) (0G9R.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 12:20PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 25.62 | 26.00 | 25.62 | 26.00 | 26.00 | 1,971 |
| 18 Apr 2024 | 26.82 | 26.70 | 26.20 | 26.88 | 26.88 | 4,359 |
| 17 Apr 2024 | 27.64 | 27.24 | 26.84 | 27.13 | 27.13 | 1,567 |
| 16 Apr 2024 | 27.36 | 27.64 | 27.30 | 27.36 | 27.36 | 4,046 |
| 15 Apr 2024 | 28.44 | 28.02 | 28.02 | 27.68 | 27.68 | 10,352 |
| 12 Apr 2024 | 29.45 | 29.16 | 29.12 | 29.17 | 29.17 | 265 |
| 11 Apr 2024 | 29.41 | 29.54 | 29.00 | 29.38 | 29.38 | 539 |
| 10 Apr 2024 | 29.78 | 30.42 | 29.44 | 29.32 | 29.32 | 1,699 |
| 09 Apr 2024 | 29.76 | 30.35 | 29.86 | 30.21 | 30.21 | 3,011 |
| 08 Apr 2024 | 29.87 | 30.00 | 29.12 | 29.89 | 29.89 | 3,590 |
| 05 Apr 2024 | 31.20 | 31.06 | 30.02 | 30.06 | 30.06 | 2,262 |
| 04 Apr 2024 | 30.40 | 32.24 | 30.38 | 32.12 | 32.12 | 4,897 |
| 03 Apr 2024 | 30.29 | 30.30 | 29.18 | 30.40 | 30.40 | 5,395 |
| 02 Apr 2024 | 29.74 | 30.66 | 29.92 | 30.29 | 30.29 | 21,002 |
| 28 Mar 2024 | 29.86 | 30.43 | 29.48 | 29.65 | 29.65 | 1,861 |
| 27 Mar 2024 | 28.77 | 29.83 | 28.03 | 29.65 | 29.65 | 2,591 |
| 26 Mar 2024 | 28.35 | 29.17 | 28.42 | 28.82 | 28.82 | 5,211 |
| 25 Mar 2024 | 27.76 | 29.07 | 27.68 | 28.94 | 28.94 | 11,816 |
| 22 Mar 2024 | 28.47 | 29.20 | 27.60 | 27.92 | 27.92 | 4,522 |
| 21 Mar 2024 | 28.23 | 28.63 | 28.01 | 28.18 | 28.18 | 12,898 |
| 20 Mar 2024 | 28.38 | 28.90 | 27.85 | 28.31 | 28.31 | 8,026 |
| 19 Mar 2024 | 28.53 | 28.74 | 28.56 | 28.39 | 28.39 | 5,775 |
| 18 Mar 2024 | 29.60 | 29.70 | 28.60 | 28.60 | 28.60 | 5,550 |
| 15 Mar 2024 | 30.15 | 30.15 | 29.48 | 30.15 | 30.15 | 8,952 |
| 14 Mar 2024 | 31.95 | 31.90 | 30.00 | 30.26 | 30.26 | 8,076 |
| 13 Mar 2024 | 33.31 | 33.00 | 31.90 | 32.06 | 32.06 | 6,433 |
| 12 Mar 2024 | 32.15 | 32.92 | 32.07 | 32.69 | 32.69 | 5,726 |
| 11 Mar 2024 | 31.95 | 33.18 | 32.00 | 32.58 | 32.58 | 8,149 |
| 08 Mar 2024 | 32.63 | 32.46 | 31.32 | 32.69 | 32.69 | 12,563 |
| 07 Mar 2024 | 32.71 | 32.62 | 31.16 | 32.33 | 32.33 | 14,036 |
| 06 Mar 2024 | 32.31 | 33.96 | 32.19 | 32.46 | 32.46 | 14,157 |
| 05 Mar 2024 | 32.43 | 32.92 | 31.49 | 31.76 | 31.76 | 2,352 |
| 04 Mar 2024 | 34.90 | 33.25 | 32.23 | 32.44 | 32.44 | 5,286 |
| 01 Mar 2024 | 33.90 | 35.10 | 32.96 | 34.22 | 34.22 | 2,606 |
| 29 Feb 2024 | 34.22 | 34.05 | 32.92 | 33.66 | 33.66 | 5,075 |
| 28 Feb 2024 | 37.35 | 37.74 | 34.09 | 34.63 | 34.63 | 10,419 |
| 27 Feb 2024 | 32.20 | 36.92 | 32.48 | 37.04 | 37.04 | 8,976 |
| 26 Feb 2024 | 32.31 | 32.82 | 31.34 | 32.40 | 32.40 | 36,660 |
| 23 Feb 2024 | 32.01 | 31.68 | 30.62 | 30.92 | 30.92 | 3,108 |
| 22 Feb 2024 | 32.65 | 32.97 | 31.71 | 31.93 | 31.93 | 2,423 |
| 21 Feb 2024 | 32.31 | 32.30 | 31.77 | 32.28 | 32.28 | 4,549 |
| 20 Feb 2024 | 33.74 | 33.51 | 32.43 | 32.53 | 32.53 | 3,704 |
| 19 Feb 2024 | 34.76 | 34.67 | 33.97 | 34.12 | 34.12 | 9,246 |
| 16 Feb 2024 | 34.17 | 35.15 | 34.02 | 34.71 | 34.71 | 2,288 |
| 15 Feb 2024 | 35.08 | 34.69 | 33.88 | 34.43 | 34.43 | 8,520 |
| 14 Feb 2024 | 36.72 | 37.00 | 34.81 | 34.66 | 34.66 | 3,373 |
| 13 Feb 2024 | 38.33 | 38.40 | 37.23 | 37.17 | 37.17 | 3,260 |
| 12 Feb 2024 | 36.80 | 39.09 | 36.55 | 38.51 | 38.51 | 3,279 |
| 09 Feb 2024 | 38.78 | 38.75 | 36.21 | 36.61 | 36.61 | 15,122 |
| 08 Feb 2024 | 40.45 | 40.50 | 38.66 | 38.62 | 38.62 | 17,455 |
| 07 Feb 2024 | 39.15 | 40.77 | 38.87 | 40.97 | 40.97 | 2,577 |
| 06 Feb 2024 | 38.60 | 38.52 | 38.20 | 38.87 | 38.87 | 2,163 |
| 05 Feb 2024 | 41.45 | 41.33 | 38.16 | 38.49 | 38.49 | 3,470 |
| 02 Feb 2024 | 41.68 | 43.30 | 41.33 | 41.74 | 41.74 | 3,460 |
| 01 Feb 2024 | 41.38 | 41.89 | 41.20 | 41.41 | 41.41 | 2,946 |
| 31 Jan 2024 | 39.04 | 41.06 | 39.68 | 41.07 | 41.07 | 1,619 |
| 30 Jan 2024 | 41.26 | 41.00 | 39.24 | 39.72 | 39.72 | 3,026 |
| 29 Jan 2024 | 40.82 | 40.97 | 40.00 | 40.53 | 40.53 | 1,564 |
| 26 Jan 2024 | 39.94 | 40.79 | 39.31 | 39.94 | 39.94 | 1,586 |
| 25 Jan 2024 | 40.26 | 40.60 | 39.89 | 40.13 | 40.13 | 2,850 |
| 24 Jan 2024 | 39.68 | 41.05 | 39.68 | 39.68 | 39.68 | 8,041 |
| 23 Jan 2024 | 37.86 | 38.97 | 38.15 | 39.17 | 39.17 | 1,984 |
| 22 Jan 2024 | 36.37 | 37.38 | 36.80 | 37.33 | 37.33 | 1,845 |
| 19 Jan 2024 | 36.89 | 36.71 | 36.14 | 36.56 | 36.56 | 1,846 |
| 18 Jan 2024 | 36.76 | 37.26 | 36.31 | 36.83 | 36.83 | 6,649 |
| 17 Jan 2024 | 37.29 | 36.50 | 36.02 | 36.48 | 36.48 | 3,620 |
| 16 Jan 2024 | 40.42 | 39.97 | 37.72 | 38.33 | 38.33 | 7,663 |
| 15 Jan 2024 | 41.35 | 41.42 | 39.78 | 39.88 | 39.88 | 6,471 |
| 12 Jan 2024 | 41.80 | 41.55 | 40.73 | 41.13 | 41.13 | 1,145 |
| 11 Jan 2024 | 41.69 | 42.45 | 41.64 | 41.67 | 41.67 | 2,595 |
| 10 Jan 2024 | 42.13 | 42.16 | 41.75 | 42.31 | 42.31 | 11,564 |
| 09 Jan 2024 | 43.94 | 43.94 | 42.43 | 43.94 | 43.94 | 66,808 |
| 08 Jan 2024 | 43.64 | 44.36 | 43.33 | 43.76 | 43.76 | 9,196 |
| 05 Jan 2024 | 43.86 | 43.72 | 42.80 | 43.66 | 43.66 | 2,561 |
| 04 Jan 2024 | 43.66 | 43.76 | 43.30 | 43.66 | 43.66 | 5,770 |
| 03 Jan 2024 | 45.83 | 45.83 | 43.25 | 44.06 | 44.06 | 8,314 |
| 02 Jan 2024 | 47.22 | 47.52 | 45.97 | 45.97 | 45.97 | 1,660 |
| 29 Dec 2023 | 47.33 | 47.00 | 46.27 | 47.33 | 47.33 | 3,957 |
| 28 Dec 2023 | 48.35 | 48.40 | 47.48 | 47.38 | 47.38 | 2,117 |
| 27 Dec 2023 | 46.72 | 49.18 | 46.50 | 48.75 | 48.75 | 105,768 |
| 22 Dec 2023 | 46.03 | 46.70 | 46.21 | 46.29 | 46.29 | 1,642 |
| 21 Dec 2023 | 45.88 | 46.15 | 45.33 | 46.43 | 46.43 | 7,492 |
| 20 Dec 2023 | 48.71 | 47.32 | 46.30 | 46.76 | 46.76 | 9,663 |
| 19 Dec 2023 | 46.63 | 49.00 | 46.50 | 48.62 | 48.62 | 7,233 |
| 18 Dec 2023 | 48.67 | 51.14 | 46.51 | 46.15 | 46.15 | 9,184 |
| 15 Dec 2023 | 46.23 | 48.54 | 46.20 | 47.81 | 47.81 | 12,400 |
| 14 Dec 2023 | 41.96 | 45.86 | 43.45 | 45.49 | 45.49 | 4,503 |
| 13 Dec 2023 | 41.78 | 41.80 | 40.11 | 40.21 | 40.21 | 37,899 |
| 12 Dec 2023 | 43.10 | 43.08 | 41.93 | 42.19 | 42.19 | 3,420 |
| 11 Dec 2023 | 44.74 | 45.02 | 42.73 | 43.01 | 43.01 | 4,681 |
| 08 Dec 2023 | 43.86 | 44.77 | 43.26 | 44.80 | 44.80 | 97,332 |
| 07 Dec 2023 | 43.24 | 43.73 | 43.00 | 43.94 | 43.94 | 26,322 |
| 06 Dec 2023 | 44.61 | 44.62 | 43.46 | 44.65 | 44.65 | 97,810 |
| 05 Dec 2023 | 43.76 | 44.44 | 43.50 | 44.51 | 44.51 | 26,191 |
| 04 Dec 2023 | 42.83 | 45.01 | 43.47 | 43.58 | 43.58 | 3,561 |
| 01 Dec 2023 | 42.07 | 42.49 | 41.51 | 42.13 | 42.13 | 2,283 |
| 30 Nov 2023 | 41.01 | 41.78 | 40.33 | 42.51 | 42.51 | 632,759 |
| 29 Nov 2023 | 40.62 | 42.11 | 41.48 | 41.33 | 41.33 | 5,615 |
| 28 Nov 2023 | 41.54 | 40.43 | 40.41 | 40.24 | 40.24 | 4,360 |
| 27 Nov 2023 | 41.54 | 41.86 | 41.21 | 42.05 | 42.05 | 2,132 |
| *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.