PowerCell Sweden AB (publ) (LON:0G9R)
London · Delayed Price · Currency is GBP · Price in SEK 27.18
-0.12 (-0.44%)
At close: Sep 12, 2025
PowerCell Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 28.46 | 28.80 | 28.80 | 28.80 | 28.80 | 0.91% | 807 |
| Aug 20, 2025 | 28.88 | 28.74 | 28.42 | 28.54 | 28.54 | -3.12% | 1,355 |
| Aug 19, 2025 | 29.62 | 29.64 | 29.34 | 29.46 | 29.46 | -1.67% | 244 |
| Aug 18, 2025 | 27.34 | 29.96 | 28.76 | 29.96 | 29.96 | 8.71% | 11,059 |
| Aug 15, 2025 | 27.93 | 28.19 | 27.56 | 27.56 | 27.56 | -1.36% | 2,152 |
| Aug 14, 2025 | 27.76 | 27.94 | 27.84 | 27.94 | 27.94 | 0.43% | 1,805 |
| Aug 13, 2025 | 28.33 | 28.08 | 27.58 | 27.82 | 27.82 | -3.40% | 1,990 |
| Aug 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.48% | 100 |
| Aug 11, 2025 | 29.15 | 28.94 | 28.60 | 28.94 | 28.94 | -2.16% | 712 |
| Aug 8, 2025 | 29.70 | 29.58 | 28.96 | 29.58 | 29.58 | -0.40% | 1,113 |
| Aug 7, 2025 | 30.37 | 30.84 | 29.50 | 29.70 | 29.70 | -4.13% | 2,437 |
| 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 |