PowerCell Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	31.09	30.58	30.58	30.58	30.58	1.36%	12
Dec 23, 2025	30.77	31.05	30.17	30.17	30.17	-2.74%	730
Dec 22, 2025	32.25	31.02	30.94	31.02	31.02	-3.60%	3,220
Dec 19, 2025	32.06	32.38	31.68	32.18	32.18	0.37%	6,026
Dec 18, 2025	32.14	32.06	32.06	32.06	32.06	0.75%	236
Dec 17, 2025	33.60	32.72	31.60	31.82	31.82	-8.33%	2,008
Dec 16, 2025	36.02	34.71	34.71	34.71	34.71	-3.90%	159
Dec 15, 2025	37.49	37.20	36.07	36.12	36.12	-4.01%	634
Dec 12, 2025	37.55	37.63	37.63	37.63	37.63	-0.19%	139
Dec 11, 2025	37.24	37.92	37.70	37.70	37.70	0.43%	4,159
Dec 10, 2025	37.60	38.00	37.54	37.54	37.54	0.51%	425
Dec 9, 2025	37.97	37.35	37.35	37.35	37.35	-2.38%	168
Dec 8, 2025	38.21	38.26	38.26	38.26	38.26	-0.88%	9,457
Dec 5, 2025	37.85	38.92	38.60	38.60	38.60	4.18%	2,731
Dec 4, 2025	37.05	37.05	37.05	37.05	37.05	0.76%	-
Dec 3, 2025	36.77	36.77	36.77	36.77	36.77	-1.16%	-
Dec 2, 2025	36.96	37.40	36.90	37.20	37.20	-0.64%	8,109
Dec 1, 2025	39.34	37.44	37.12	37.44	37.44	-3.93%	648
Nov 28, 2025	38.84	40.30	38.97	38.97	38.97	5.15%	26,468
Nov 27, 2025	36.35	37.72	36.72	37.06	37.06	2.29%	5,402
Nov 26, 2025	36.23	36.23	36.23	36.23	36.23	0.28%	-
Nov 25, 2025	36.73	36.13	36.13	36.13	36.13	-1.93%	907
Nov 24, 2025	38.54	36.84	36.22	36.84	36.84	-4.33%	104
Nov 21, 2025	40.08	39.72	38.51	38.51	38.51	-9.27%	4,887
Nov 20, 2025	41.43	42.62	41.52	42.44	42.44	5.32%	4,898
Nov 19, 2025	39.72	40.66	40.02	40.30	40.30	0.75%	523
Nov 18, 2025	41.91	40.26	39.91	40.00	40.00	-9.19%	1,627
Nov 17, 2025	43.51	44.05	44.05	44.05	44.05	5.43%	10
Nov 14, 2025	46.46	45.46	41.78	41.78	41.78	-11.04%	6,151
Nov 13, 2025	44.71	47.81	45.60	46.96	46.96	7.24%	9,631
Nov 12, 2025	44.16	44.80	43.79	43.79	43.79	-1.15%	3,050
Nov 11, 2025	44.54	45.42	44.30	44.30	44.30	-0.66%	2,040
Nov 10, 2025	42.27	46.26	44.30	44.60	44.60	2.78%	2,675
Nov 7, 2025	42.33	43.39	42.85	43.39	43.39	-1.65%	6,249
Nov 6, 2025	41.93	44.12	43.86	44.12	44.12	4.91%	1,072
Nov 5, 2025	42.23	42.06	41.87	42.06	42.05	-2.08%	788
Nov 4, 2025	41.41	43.80	42.38	42.95	42.95	9.70%	8,814
Nov 3, 2025	39.24	43.60	39.15	39.15	39.15	-0.35%	19,545
Oct 31, 2025	40.06	39.74	39.29	39.29	39.29	-2.34%	68
Oct 30, 2025	40.23	40.23	40.23	40.23	40.23	-4.62%	-
Oct 29, 2025	45.05	44.84	41.39	42.18	42.18	-6.64%	12,276
Oct 28, 2025	45.62	46.11	44.69	45.18	45.18	4.66%	7,247
Oct 27, 2025	38.35	43.88	39.44	43.17	43.17	15.49%	34,259
Oct 24, 2025	37.17	38.00	34.72	37.38	37.38	8.35%	20,338
Oct 23, 2025	33.85	35.66	34.50	34.50	34.50	5.76%	7,615
Oct 22, 2025	32.96	32.62	32.58	32.62	32.62	-1.87%	250
Oct 21, 2025	32.29	33.24	32.58	33.24	33.24	3.36%	334
Oct 20, 2025	32.16	32.16	32.16	32.16	32.16	-1.32%	-
Oct 17, 2025	33.60	32.59	31.97	32.59	32.59	-4.74%	1,127
Oct 16, 2025	33.47	34.21	33.54	34.21	34.21	0.74%	1,731