PowerCell Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	21.09	21.00	20.82	20.98	20.98	0.29%	928
Feb 11, 2026	21.91	21.67	20.92	20.92	20.92	-5.51%	171
Feb 10, 2026	22.21	22.20	22.14	22.14	22.14	-0.72%	210
Feb 9, 2026	21.60	22.30	21.91	22.30	22.30	8.83%	2,747
Feb 6, 2026	20.77	20.49	20.49	20.49	20.49	-1.21%	28
Feb 5, 2026	22.00	21.20	20.74	20.74	20.74	-2.08%	138
Feb 4, 2026	24.50	21.18	19.92	21.18	21.18	-19.31%	1,826
Feb 3, 2026	25.97	26.25	26.25	26.25	26.25	1.74%	1,000
Feb 2, 2026	25.97	25.80	25.42	25.80	25.80	-1.64%	3,911
Jan 30, 2026	26.71	26.44	26.00	26.23	26.23	-3.35%	3,673
Jan 29, 2026	27.85	27.81	27.14	27.14	27.14	-0.37%	7,341
Jan 28, 2026	27.76	27.38	27.16	27.24	27.24	-0.47%	305
Jan 27, 2026	28.37	28.30	27.37	27.37	27.37	-1.97%	1,219
Jan 26, 2026	28.06	28.05	27.87	27.92	27.92	-1.03%	1,142
Jan 23, 2026	28.21	28.21	28.21	28.21	28.21	1.44%	-
Jan 22, 2026	27.57	27.90	27.81	27.81	27.81	3.46%	651
Jan 21, 2026	27.53	27.14	26.74	26.88	26.88	-1.07%	91
Jan 20, 2026	27.17	27.17	27.17	27.17	27.17	1.08%	-
Jan 19, 2026	28.14	27.79	26.88	26.88	26.88	-4.14%	4,163
Jan 16, 2026	28.12	28.04	27.96	28.04	28.04	-1.13%	659
Jan 15, 2026	28.40	28.36	28.28	28.36	28.36	0.25%	307
Jan 14, 2026	28.33	28.29	28.29	28.29	28.29	0.18%	10
Jan 13, 2026	27.68	28.54	27.58	28.24	28.24	2.02%	1,785
Jan 12, 2026	27.68	27.68	27.68	27.68	27.68	-1.00%	-
Jan 9, 2026	28.18	27.96	27.88	27.96	27.96	-4.26%	1,387
Jan 8, 2026	30.21	29.62	28.44	29.20	29.20	-3.56%	8,994
Jan 7, 2026	29.78	30.48	29.74	30.28	30.28	2.23%	11,018
Jan 5, 2026	29.62	29.62	29.62	29.62	29.62	0.27%	-
Jan 2, 2026	29.93	29.54	29.54	29.54	29.54	-1.34%	359
Dec 30, 2025	29.93	29.94	29.44	29.94	29.94	-2.09%	207
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