PowerCell Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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