PowerCell Sweden AB (publ) (STO:PCELL)
Sweden · Delayed Price · Currency is SEK 31.80
+0.12 (0.38%)
Aug 1, 2025, 5:29 PM CET
PowerCell Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.94 | 32.74 | 31.06 | 32.38 | 32.38 | 2.21% | 86,184 |
| Jul 31, 2025 | 32.90 | 32.90 | 31.66 | 31.68 | 31.68 | -4.46% | 206,251 |
| Jul 30, 2025 | 33.06 | 33.40 | 32.40 | 33.16 | 33.16 | 2.03% | 152,760 |
| Jul 29, 2025 | 34.64 | 34.82 | 32.50 | 32.50 | 32.50 | -5.25% | 340,723 |
| Jul 28, 2025 | 37.22 | 38.04 | 34.30 | 34.30 | 34.30 | -6.59% | 385,288 |
| Jul 25, 2025 | 36.10 | 36.72 | 35.08 | 36.72 | 36.72 | 1.72% | 311,195 |
| Jul 24, 2025 | 35.02 | 36.60 | 34.80 | 36.10 | 36.10 | 3.74% | 401,387 |
| Jul 23, 2025 | 35.44 | 35.52 | 33.96 | 34.80 | 34.80 | -1.36% | 350,476 |
| Jul 22, 2025 | 36.50 | 37.00 | 33.54 | 35.28 | 35.28 | -2.97% | 542,903 |
| Jul 21, 2025 | 32.76 | 37.02 | 32.44 | 36.36 | 36.36 | 12.57% | 866,048 |
| Jul 18, 2025 | 31.02 | 34.00 | 31.02 | 32.30 | 32.30 | 7.10% | 1,000,233 |
| Jul 17, 2025 | 29.30 | 33.70 | 28.02 | 30.16 | 30.16 | 20.74% | 2,025,730 |
| Jul 16, 2025 | 25.16 | 25.62 | 24.90 | 24.98 | 24.98 | -2.73% | 220,979 |
| Jul 15, 2025 | 25.14 | 26.38 | 25.14 | 25.68 | 25.68 | 2.72% | 220,271 |
| Jul 14, 2025 | 25.96 | 25.96 | 24.90 | 25.00 | 25.00 | -3.77% | 121,867 |
| Jul 11, 2025 | 26.00 | 26.70 | 25.12 | 25.98 | 25.98 | 2.28% | 233,569 |
| Jul 10, 2025 | 24.54 | 25.50 | 24.54 | 25.40 | 25.40 | 4.53% | 299,262 |
| Jul 9, 2025 | 24.70 | 25.00 | 24.30 | 24.30 | 24.30 | -0.57% | 158,508 |
| Jul 8, 2025 | 24.40 | 25.00 | 24.40 | 24.44 | 24.44 | 0.58% | 84,341 |
| Jul 7, 2025 | 24.94 | 24.96 | 24.28 | 24.30 | 24.30 | -2.57% | 88,925 |
| Jul 4, 2025 | 24.80 | 25.08 | 24.38 | 24.94 | 24.94 | 0.73% | 101,554 |
| Jul 3, 2025 | 24.80 | 25.00 | 24.50 | 24.76 | 24.76 | -0.56% | 103,592 |
| Jul 2, 2025 | 25.00 | 25.00 | 24.12 | 24.90 | 24.90 | -0.72% | 239,378 |
| Jul 1, 2025 | 25.38 | 25.50 | 24.50 | 25.08 | 25.08 | 0.48% | 168,503 |
| Jun 30, 2025 | 25.32 | 26.86 | 24.96 | 24.96 | 24.96 | 0.08% | 536,778 |
| Jun 27, 2025 | 23.54 | 28.00 | 23.46 | 24.94 | 24.94 | 6.04% | 638,427 |
| Jun 26, 2025 | 24.14 | 24.28 | 23.10 | 23.52 | 23.52 | -2.24% | 182,543 |
| Jun 25, 2025 | 24.48 | 25.36 | 24.06 | 24.06 | 24.06 | -1.39% | 95,687 |
| Jun 24, 2025 | 25.10 | 25.20 | 24.26 | 24.40 | 24.40 | 0.74% | 169,037 |
| Jun 23, 2025 | 24.12 | 24.90 | 23.26 | 24.22 | 24.22 | 2.11% | 226,360 |
| Jun 19, 2025 | 24.58 | 24.58 | 23.72 | 23.72 | 23.72 | -3.18% | 108,249 |
| Jun 18, 2025 | 24.26 | 24.86 | 24.20 | 24.50 | 24.50 | 0.25% | 120,673 |
| Jun 17, 2025 | 25.34 | 25.34 | 24.22 | 24.44 | 24.44 | -3.32% | 154,093 |
| Jun 16, 2025 | 25.00 | 25.70 | 25.00 | 25.28 | 25.28 | 1.94% | 157,591 |
| Jun 13, 2025 | 24.64 | 25.24 | 23.64 | 24.80 | 24.80 | -1.51% | 323,116 |
| Jun 12, 2025 | 26.48 | 27.72 | 25.18 | 25.18 | 25.18 | -5.34% | 417,497 |
| Jun 11, 2025 | 26.72 | 26.98 | 26.34 | 26.60 | 26.60 | -0.89% | 119,903 |
| Jun 10, 2025 | 26.90 | 27.80 | 26.00 | 26.84 | 26.84 | -0.07% | 118,075 |
| Jun 9, 2025 | 26.00 | 27.76 | 26.00 | 26.86 | 26.86 | 3.63% | 116,325 |
| Jun 5, 2025 | 26.28 | 26.96 | 25.70 | 25.92 | 25.92 | -1.44% | 66,047 |
| Jun 4, 2025 | 25.30 | 26.50 | 24.86 | 26.30 | 26.30 | 5.20% | 261,085 |
| Jun 3, 2025 | 24.86 | 25.20 | 24.34 | 25.00 | 25.00 | 1.13% | 85,342 |
| Jun 2, 2025 | 24.84 | 25.00 | 23.98 | 24.72 | 24.72 | -0.80% | 158,818 |
| May 30, 2025 | 24.00 | 25.00 | 23.88 | 24.92 | 24.92 | 3.92% | 139,376 |
| May 28, 2025 | 24.22 | 24.76 | 23.98 | 23.98 | 23.98 | -1.15% | 42,158 |
| May 27, 2025 | 24.68 | 24.80 | 24.08 | 24.26 | 24.26 | -0.82% | 95,079 |
| May 26, 2025 | 24.34 | 24.78 | 24.22 | 24.46 | 24.46 | 1.49% | 60,570 |
| May 23, 2025 | 24.20 | 24.90 | 23.96 | 24.10 | 24.10 | -1.15% | 108,454 |
| May 22, 2025 | 25.54 | 26.00 | 24.20 | 24.38 | 24.38 | -4.54% | 140,888 |
| May 21, 2025 | 24.80 | 25.72 | 24.56 | 25.54 | 25.54 | 2.32% | 103,850 |