PowerCell Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	16.84	18.80	16.79	18.42	18.42	9.90%	616,652
Mar 19, 2026	16.74	17.23	16.64	16.76	16.76	-3.12%	331,858
Mar 18, 2026	18.56	18.56	16.96	17.30	17.30	-6.44%	432,638
Mar 17, 2026	17.81	18.68	17.06	18.49	18.49	5.36%	521,543
Mar 16, 2026	16.89	17.75	16.89	17.55	17.55	4.84%	330,965
Mar 13, 2026	16.10	17.45	15.94	16.74	16.74	3.27%	395,767
Mar 12, 2026	16.31	16.39	15.70	16.21	16.21	-1.10%	409,415
Mar 11, 2026	15.24	16.50	14.91	16.39	16.39	6.08%	923,979
Mar 10, 2026	16.82	16.82	14.20	15.45	15.45	-8.58%	2,488,250
Mar 9, 2026	14.02	18.00	11.00	16.90	16.90	-23.87%	5,281,863
Mar 6, 2026	22.08	22.74	21.60	22.20	22.20	-	240,388
Mar 5, 2026	22.02	22.56	21.82	22.20	22.20	0.45%	164,339
Mar 4, 2026	21.02	22.10	20.66	22.10	22.10	5.64%	166,428
Mar 3, 2026	22.00	22.32	20.70	20.92	20.92	-6.27%	360,396
Mar 2, 2026	22.84	23.02	21.84	22.32	22.32	-6.06%	330,320
Feb 27, 2026	22.14	23.90	21.78	23.76	23.76	8.00%	589,043
Feb 26, 2026	21.48	22.32	21.32	22.00	22.00	2.14%	267,370
Feb 25, 2026	20.82	21.70	20.82	21.54	21.54	3.16%	122,885
Feb 24, 2026	20.38	21.10	20.20	20.88	20.88	2.05%	154,586
Feb 23, 2026	20.80	20.80	20.14	20.46	20.46	-1.25%	169,877
Feb 20, 2026	20.72	21.06	20.38	20.72	20.72	0.48%	114,246
Feb 19, 2026	21.00	21.10	20.52	20.62	20.62	-2.27%	90,537
Feb 18, 2026	20.86	21.10	20.34	21.10	21.10	1.15%	121,849
Feb 17, 2026	20.90	20.96	19.96	20.86	20.86	-0.57%	231,848
Feb 16, 2026	21.56	21.80	20.88	20.98	20.98	-2.69%	159,644
Feb 13, 2026	21.00	22.00	20.88	21.56	21.56	3.45%	280,037
Feb 12, 2026	21.20	21.20	20.54	20.84	20.84	-	266,818
Feb 11, 2026	21.86	22.00	20.78	20.84	20.84	-5.27%	165,683
Feb 10, 2026	22.22	22.56	21.72	22.00	22.00	-1.35%	136,397
Feb 9, 2026	21.54	22.42	21.54	22.30	22.30	5.79%	389,414
Feb 6, 2026	20.58	21.08	20.10	21.08	21.08	1.84%	309,364
Feb 5, 2026	21.98	22.50	20.40	20.70	20.70	-3.36%	532,599
Feb 4, 2026	24.82	24.82	19.40	21.42	21.42	-19.05%	2,558,844
Feb 3, 2026	26.00	26.66	25.76	26.46	26.46	1.85%	226,006
Feb 2, 2026	26.00	26.14	25.28	25.98	25.98	-0.92%	186,739
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%	171,541
Jan 28, 2026	27.78	27.78	26.72	27.58	27.58	-0.14%	191,238
Jan 27, 2026	28.30	28.32	27.08	27.62	27.62	-0.22%	159,560
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%	131,573
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%	126,346
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%	288,871
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%	184,289
Jan 13, 2026	27.60	28.54	27.36	28.24	28.24	2.47%	158,380
Jan 12, 2026	28.30	28.30	27.24	27.56	27.56	-2.61%	186,065