PowerCell Sweden AB (publ) (LON:0G9R)
London · Delayed Price · Currency is GBP · Price in SEK 42.18
-3.00 (-6.64%)
At close: Oct 29, 2025
PowerCell Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 31.55 | 33.96 | 32.64 | 33.96 | 33.96 | 6.32% | 6,500 |
| Oct 14, 2025 | 31.62 | 32.66 | 31.94 | 31.94 | 31.94 | 4.65% | 861 |
| Oct 13, 2025 | 30.63 | 30.52 | 30.52 | 30.52 | 30.52 | -2.77% | 100 |
| Oct 10, 2025 | 32.54 | 32.24 | 31.39 | 31.39 | 31.39 | -1.69% | 811 |
| Oct 9, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.65% | - |
| Oct 8, 2025 | 32.16 | 33.07 | 31.82 | 32.14 | 32.14 | 0.50% | 9,566 |
| Oct 7, 2025 | 32.90 | 32.82 | 31.98 | 31.98 | 31.98 | -1.30% | 41,684 |
| Oct 6, 2025 | 31.22 | 32.94 | 31.65 | 32.40 | 32.40 | 8.36% | 14,099 |
| Oct 3, 2025 | 29.45 | 30.08 | 29.80 | 29.90 | 29.90 | 1.04% | 1,342 |
| Oct 2, 2025 | 30.40 | 31.22 | 29.33 | 29.59 | 29.59 | -4.63% | 15,019 |
| Oct 1, 2025 | 31.57 | 31.03 | 29.52 | 31.03 | 31.03 | 1.93% | 3,630 |
| Sep 30, 2025 | 31.34 | 31.60 | 30.10 | 30.44 | 30.44 | -3.40% | 2,816 |
| Sep 29, 2025 | 33.17 | 31.80 | 31.51 | 31.51 | 31.51 | -4.52% | 538 |
| Sep 26, 2025 | 32.86 | 33.08 | 32.74 | 33.00 | 33.00 | 0.24% | 846 |
| Sep 25, 2025 | 33.11 | 32.92 | 31.50 | 32.92 | 32.92 | -0.66% | 983 |
| Sep 24, 2025 | 33.49 | 33.24 | 33.14 | 33.14 | 33.14 | -3.10% | 641 |
| Sep 23, 2025 | 33.34 | 34.76 | 33.50 | 34.20 | 34.20 | 4.59% | 5,770 |
| Sep 22, 2025 | 34.27 | 33.78 | 32.17 | 32.70 | 32.70 | 1.36% | 2,398 |
| Sep 19, 2025 | 32.08 | 34.40 | 32.26 | 32.26 | 32.26 | 2.67% | 4,336 |
| Sep 18, 2025 | 29.20 | 32.44 | 30.70 | 31.42 | 31.42 | 7.68% | 8,068 |
| Sep 17, 2025 | 27.91 | 29.18 | 28.72 | 29.18 | 29.18 | 3.11% | 1,220 |
| Sep 16, 2025 | 28.10 | 28.68 | 28.22 | 28.30 | 28.30 | 2.91% | 10,789 |
| Sep 15, 2025 | 26.96 | 28.10 | 27.10 | 27.50 | 27.50 | 1.18% | 859 |
| Sep 12, 2025 | 27.34 | 27.28 | 27.18 | 27.18 | 27.18 | -0.44% | 1,214 |
| Sep 11, 2025 | 27.62 | 27.30 | 27.30 | 27.30 | 27.30 | -1.66% | 2,747 |
| Sep 10, 2025 | 28.16 | 28.40 | 27.76 | 27.76 | 27.76 | -1.42% | 1,010 |
| Sep 9, 2025 | 28.48 | 28.16 | 28.16 | 28.16 | 28.16 | -0.98% | 425 |
| Sep 8, 2025 | 27.89 | 28.44 | 27.80 | 28.44 | 28.44 | 3.95% | 2,410 |
| Sep 5, 2025 | 27.07 | 28.12 | 27.14 | 27.36 | 27.36 | 1.79% | 2,787 |
| Sep 4, 2025 | 27.34 | 27.19 | 26.88 | 26.88 | 26.88 | -1.97% | 395 |
| Sep 3, 2025 | 26.29 | 27.42 | 26.28 | 27.42 | 27.42 | 3.63% | 1,045 |
| Sep 2, 2025 | 27.13 | 27.16 | 26.20 | 26.46 | 26.46 | -1.27% | 8,449 |
| Sep 1, 2025 | 27.24 | 26.80 | 26.42 | 26.80 | 26.80 | -4.29% | 1,819 |
| Aug 29, 2025 | 28.40 | 29.20 | 28.00 | 28.00 | 28.00 | -2.78% | 3,897 |
| Aug 28, 2025 | 27.91 | 28.80 | 28.47 | 28.80 | 28.80 | 3.67% | 2,132 |
| Aug 27, 2025 | 27.93 | 28.58 | 27.78 | 27.78 | 27.78 | -2.46% | 1,003 |
| Aug 26, 2025 | 28.58 | 28.50 | 28.48 | 28.48 | 28.48 | 0.49% | 727 |
| Aug 25, 2025 | 28.68 | 28.68 | 28.34 | 28.34 | 28.34 | -0.84% | 996 |
| Aug 22, 2025 | 28.58 | 28.84 | 28.70 | 28.58 | 28.58 | -0.76% | 537 |