PowerCell Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	42.16	42.16	39.38	39.38	39.38	-7.95%	376,563
Nov 17, 2025	43.70	44.68	42.72	42.78	42.78	-2.46%	234,056
Nov 14, 2025	46.44	46.48	41.12	43.86	43.86	-5.35%	718,492
Nov 13, 2025	44.50	48.50	44.50	46.34	46.34	4.60%	576,301
Nov 12, 2025	44.34	44.96	43.38	44.30	44.30	1.28%	206,482
Nov 11, 2025	44.54	45.50	43.34	43.74	43.74	-1.80%	251,675
Nov 10, 2025	42.28	46.40	42.24	44.54	44.54	7.48%	411,492
Nov 7, 2025	42.38	43.90	41.44	41.44	41.44	-2.36%	225,832
Nov 6, 2025	41.90	45.22	41.90	42.44	42.44	1.10%	302,796
Nov 5, 2025	42.42	42.80	41.00	41.98	41.98	-2.42%	196,462
Nov 4, 2025	41.52	44.02	41.36	43.02	43.02	2.33%	323,361
Nov 3, 2025	39.28	44.00	38.80	42.04	42.04	7.24%	471,647
Oct 31, 2025	40.14	40.62	39.04	39.20	39.20	-2.54%	182,833
Oct 30, 2025	41.86	41.98	39.86	40.22	40.22	-1.57%	389,119
Oct 29, 2025	45.48	45.68	40.86	40.86	40.86	-10.98%	616,687
Oct 28, 2025	45.90	47.18	43.68	45.90	45.90	3.80%	815,836
Oct 27, 2025	38.30	44.98	38.30	44.22	44.22	19.51%	1,103,284
Oct 24, 2025	37.18	38.20	34.58	37.00	37.00	-0.27%	733,578
Oct 23, 2025	34.38	37.20	33.44	37.10	37.10	16.08%	1,147,998
Oct 22, 2025	33.00	33.76	31.94	31.96	31.96	-3.85%	424,960
Oct 21, 2025	32.20	33.42	31.92	33.24	33.24	4.01%	252,952
Oct 20, 2025	32.12	32.80	31.96	31.96	31.96	-0.44%	136,596
Oct 17, 2025	33.78	33.78	31.42	32.10	32.10	-5.70%	423,475
Oct 16, 2025	33.90	34.48	33.12	34.04	34.04	0.06%	185,235
Oct 15, 2025	31.38	34.10	31.38	34.02	34.02	9.46%	373,652
Oct 14, 2025	31.90	32.80	30.60	31.08	31.08	-2.69%	281,390
Oct 13, 2025	30.68	32.00	30.40	31.94	31.94	4.58%	192,891
Oct 10, 2025	32.66	33.40	30.44	30.54	30.54	-4.50%	232,614
Oct 9, 2025	32.00	32.90	31.70	31.98	31.98	-0.50%	212,914
Oct 8, 2025	32.24	33.30	31.70	32.14	32.14	-1.11%	334,851
Oct 7, 2025	33.00	33.02	31.60	32.50	32.50	0.31%	242,796
Oct 6, 2025	31.20	33.20	31.20	32.40	32.40	7.00%	575,480
Oct 3, 2025	29.44	30.36	29.30	30.28	30.28	2.78%	256,331
Oct 2, 2025	30.50	31.80	29.20	29.46	29.46	-1.60%	326,770
Oct 1, 2025	31.50	31.60	29.12	29.94	29.94	-4.71%	424,892
Sep 30, 2025	31.26	33.44	29.92	31.42	31.42	-0.06%	660,228
Sep 29, 2025	32.80	33.66	30.92	31.44	31.44	-3.85%	243,844
Sep 26, 2025	32.72	33.40	32.20	32.70	32.70	-0.06%	170,980
Sep 25, 2025	33.00	33.06	32.10	32.72	32.72	-1.62%	126,794
Sep 24, 2025	33.96	34.10	32.50	33.26	33.26	-2.58%	168,397