PowerCell Sweden AB (publ) (LON:0G9R)
London · Delayed Price · Currency is GBP · Price in SEK 30.74
+0.20 (0.65%)
At close: Aug 5, 2025
PowerCell Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 31.28 | 31.40 | 30.84 | 30.98 | 30.98 | 0.78% | 964 |
| Aug 5, 2025 | 30.35 | 30.80 | 30.74 | 30.74 | 30.74 | 0.65% | 3,427 |
| Aug 4, 2025 | 31.68 | 31.34 | 30.54 | 30.54 | 30.54 | -5.45% | 2,429 |
| Aug 1, 2025 | 32.06 | 32.30 | 31.82 | 32.30 | 32.30 | 0.84% | 697 |
| Jul 31, 2025 | 32.88 | 32.03 | 32.03 | 32.03 | 32.03 | -3.61% | 14 |
| Jul 30, 2025 | 33.09 | 33.38 | 33.11 | 33.23 | 33.23 | 2.25% | 2,627 |
| Jul 29, 2025 | 34.71 | 34.58 | 32.50 | 32.50 | 32.50 | -5.85% | 3,297 |
| Jul 28, 2025 | 37.32 | 37.68 | 34.52 | 34.52 | 34.52 | -5.37% | 5,398 |
| Jul 25, 2025 | 36.08 | 36.48 | 35.20 | 36.48 | 36.48 | 0.27% | 3,212 |
| Jul 24, 2025 | 34.90 | 36.38 | 34.86 | 36.38 | 36.38 | 4.84% | 6,187 |
| Jul 23, 2025 | 35.43 | 35.36 | 34.18 | 34.70 | 34.70 | -1.98% | 2,486 |
| Jul 22, 2025 | 36.50 | 35.72 | 33.96 | 35.40 | 35.40 | -3.59% | 9,589 |
| Jul 21, 2025 | 32.77 | 37.10 | 32.80 | 36.72 | 36.72 | 14.32% | 22,982 |
| Jul 18, 2025 | 31.24 | 33.86 | 31.50 | 32.12 | 32.12 | 5.26% | 14,402 |
| Jul 17, 2025 | 29.15 | 33.58 | 28.98 | 30.51 | 30.51 | 21.09% | 23,442 |
| Jul 16, 2025 | 25.38 | 25.48 | 25.10 | 25.20 | 25.20 | -2.27% | 4,352 |
| Jul 15, 2025 | 25.22 | 26.30 | 25.60 | 25.79 | 25.79 | 2.85% | 1,302 |
| Jul 14, 2025 | 25.87 | 25.32 | 25.07 | 25.07 | 25.07 | -3.24% | 2,510 |
| Jul 11, 2025 | 25.57 | 26.46 | 25.50 | 25.91 | 25.91 | 3.31% | 8,086 |
| Jul 10, 2025 | 24.75 | 25.50 | 25.06 | 25.08 | 25.08 | 2.70% | 3,053 |
| Jul 9, 2025 | 24.88 | 24.80 | 24.38 | 24.42 | 24.42 | -1.09% | 10,478 |
| Jul 8, 2025 | 24.73 | 24.92 | 24.69 | 24.69 | 24.69 | -0.01% | 1,035 |
| Jul 7, 2025 | 24.96 | 24.84 | 24.64 | 24.69 | 24.69 | -0.60% | 1,503 |
| Jul 4, 2025 | 24.73 | 24.84 | 24.40 | 24.84 | 24.84 | -0.40% | 7,043 |
| Jul 3, 2025 | 24.63 | 24.98 | 24.84 | 24.94 | 24.94 | 0.65% | 1,988 |
| Jul 2, 2025 | 24.90 | 24.78 | 24.18 | 24.78 | 24.78 | -0.48% | 4,537 |
| Jul 1, 2025 | 25.34 | 25.06 | 24.56 | 24.90 | 24.90 | -1.19% | 1,026 |
| Jun 30, 2025 | 25.43 | 26.44 | 25.20 | 25.20 | 25.20 | 0.24% | 9,497 |
| Jun 27, 2025 | 23.34 | 27.86 | 24.76 | 25.14 | 25.14 | 7.98% | 10,988 |
| Jun 26, 2025 | 24.10 | 23.66 | 23.18 | 23.28 | 23.28 | -5.74% | 7,282 |
| Jun 25, 2025 | 24.58 | 24.70 | 24.30 | 24.70 | 24.70 | 0.45% | 935 |
| Jun 24, 2025 | 24.75 | 24.59 | 24.46 | 24.59 | 24.59 | 2.13% | 564 |
| Jun 23, 2025 | 24.10 | 24.86 | 23.58 | 24.08 | 24.08 | -0.31% | 5,861 |
| Jun 19, 2025 | 24.52 | 24.32 | 24.12 | 24.15 | 24.15 | -1.66% | 1,408 |
| Jun 18, 2025 | 24.35 | 24.78 | 24.30 | 24.56 | 24.56 | 1.32% | 2,210 |
| Jun 17, 2025 | 25.32 | 25.00 | 24.24 | 24.24 | 24.24 | -4.19% | 7,732 |
| Jun 16, 2025 | 25.15 | 25.30 | 25.20 | 25.30 | 25.30 | 3.63% | 636 |
| Jun 13, 2025 | 24.56 | 24.62 | 24.12 | 24.41 | 24.41 | -6.23% | 2,527 |
| Jun 12, 2025 | 26.37 | 26.50 | 25.46 | 26.04 | 26.04 | -1.66% | 3,239 |
| Jun 11, 2025 | 26.50 | 26.48 | 26.48 | 26.48 | 26.48 | -3.80% | 481 |
| Jun 10, 2025 | 26.90 | 27.52 | 26.30 | 27.52 | 27.52 | 2.53% | 1,110 |
| Jun 9, 2025 | 26.00 | 27.51 | 26.68 | 26.84 | 26.84 | 3.59% | 441 |
| Jun 5, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.73% | - |
| Jun 4, 2025 | 25.20 | 26.42 | 25.76 | 26.10 | 26.10 | 6.18% | 1,882 |
| Jun 3, 2025 | 24.80 | 24.58 | 24.50 | 24.58 | 24.58 | 0.90% | 72 |
| Jun 2, 2025 | 24.86 | 24.61 | 24.36 | 24.36 | 24.36 | 1.50% | 199 |
| May 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.66% | 410 |
| May 28, 2025 | 24.21 | 24.16 | 24.14 | 24.16 | 24.16 | -1.06% | 481 |
| May 27, 2025 | 24.65 | 24.42 | 24.42 | 24.42 | 24.42 | -0.41% | 200 |
| May 26, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.49% | 490 |