PowerCell Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	24.82	24.82	19.40	21.42	21.42	-19.05%	2,470,954
Feb 3, 2026	26.00	26.66	25.76	26.46	26.46	1.85%	225,758
Feb 2, 2026	26.00	26.14	25.28	25.98	25.98	-0.92%	179,788
Jan 30, 2026	26.72	27.22	25.78	26.22	26.22	-1.94%	324,613
Jan 29, 2026	27.86	28.00	26.72	26.74	26.74	-3.05%	170,062
Jan 28, 2026	27.78	27.78	26.72	27.58	27.58	-0.14%	179,244
Jan 27, 2026	28.30	28.32	27.08	27.62	27.62	-0.22%	159,209
Jan 26, 2026	28.00	28.32	27.44	27.68	27.68	-1.63%	144,488
Jan 23, 2026	27.44	28.32	27.44	28.14	28.14	1.44%	129,224
Jan 22, 2026	27.48	28.04	27.34	27.74	27.74	1.69%	183,538
Jan 21, 2026	27.54	27.54	26.54	27.28	27.28	-0.15%	123,230
Jan 20, 2026	26.60	27.74	26.22	27.32	27.32	2.48%	317,900
Jan 19, 2026	28.00	28.02	26.66	26.66	26.66	-7.37%	369,718
Jan 16, 2026	28.20	29.10	27.32	28.78	28.78	2.49%	280,597
Jan 15, 2026	28.34	28.98	28.00	28.08	28.08	-0.99%	156,946
Jan 14, 2026	28.26	28.64	27.72	28.36	28.36	0.42%	180,113
Jan 13, 2026	27.60	28.54	27.36	28.24	28.24	2.47%	156,485
Jan 12, 2026	28.30	28.30	27.24	27.56	27.56	-2.61%	174,661
Jan 9, 2026	28.14	28.36	27.62	28.30	28.30	1.51%	347,542
Jan 8, 2026	30.20	30.60	27.88	27.88	27.88	-7.93%	499,492
Jan 7, 2026	29.84	30.60	29.56	30.28	30.28	4.56%	390,481
Jan 5, 2026	29.72	30.20	28.64	28.96	28.96	-2.23%	179,729
Jan 2, 2026	29.96	30.36	29.14	29.62	29.62	-1.07%	248,817
Dec 30, 2025	29.82	30.02	29.04	29.94	29.94	0.13%	391,846
Dec 29, 2025	30.94	31.00	29.24	29.90	29.90	-3.36%	385,559
Dec 23, 2025	30.48	31.36	30.08	30.94	30.94	0.98%	276,410
Dec 22, 2025	32.24	32.80	30.56	30.64	30.64	-3.77%	193,666
Dec 19, 2025	32.10	32.54	31.50	31.84	31.84	-1.00%	180,949
Dec 18, 2025	32.14	32.46	31.02	32.16	32.16	1.07%	263,070
Dec 17, 2025	33.58	35.40	31.32	31.82	31.82	-4.79%	968,916
Dec 16, 2025	36.00	36.00	33.42	33.42	33.42	-7.42%	267,534
Dec 15, 2025	37.00	37.38	35.74	36.10	36.10	-2.27%	183,164
Dec 12, 2025	37.64	38.66	36.88	36.94	36.94	-1.18%	148,226
Dec 11, 2025	37.14	38.28	37.02	37.38	37.38	-0.74%	120,089
Dec 10, 2025	37.70	38.28	37.18	37.66	37.66	-0.37%	183,764
Dec 9, 2025	38.00	38.44	37.04	37.80	37.80	-0.42%	133,832
Dec 8, 2025	38.14	38.64	37.48	37.96	37.96	-0.47%	115,316
Dec 5, 2025	37.62	38.92	37.48	38.14	38.14	1.71%	218,378
Dec 4, 2025	37.00	37.90	36.06	37.50	37.50	1.35%	269,872
Dec 3, 2025	36.78	38.60	36.60	37.00	37.00	1.09%	334,711
Dec 2, 2025	37.02	37.44	36.42	36.60	36.60	-1.13%	159,502
Dec 1, 2025	39.48	39.48	36.58	37.02	37.02	-7.40%	340,698
Nov 28, 2025	38.84	40.56	38.34	39.98	39.98	4.33%	476,997
Nov 27, 2025	36.20	38.34	36.20	38.32	38.32	6.21%	313,619
Nov 26, 2025	36.70	37.28	35.58	36.08	36.08	-0.22%	238,548
Nov 25, 2025	36.64	37.06	35.68	36.16	36.16	-1.31%	406,251
Nov 24, 2025	38.54	38.88	35.76	36.64	36.64	-3.78%	538,912
Nov 21, 2025	40.06	40.44	37.30	38.08	38.08	-8.90%	1,024,660
Nov 20, 2025	41.44	42.88	40.82	41.80	41.80	3.98%	276,979
Nov 19, 2025	39.72	41.22	39.60	40.20	40.20	2.08%	199,798