PowerCell Sweden AB (publ) (STO:PCELL)
Sweden · Delayed Price · Currency is SEK 28.88
+0.14 (0.49%)
Aug 22, 2025, 5:29 PM CET
PowerCell Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.50 | 29.20 | 28.42 | 28.88 | 28.88 | 0.49% | 62,623 |
| Aug 21, 2025 | 28.54 | 28.96 | 28.42 | 28.74 | 28.74 | 0.70% | 56,393 |
| Aug 20, 2025 | 28.80 | 28.94 | 28.24 | 28.54 | 28.54 | -1.99% | 97,907 |
| Aug 19, 2025 | 29.68 | 29.68 | 28.82 | 29.12 | 29.12 | -1.15% | 159,823 |
| Aug 18, 2025 | 27.36 | 30.00 | 27.32 | 29.46 | 29.46 | 7.21% | 362,149 |
| Aug 15, 2025 | 27.74 | 28.40 | 27.44 | 27.48 | 27.48 | -0.07% | 118,493 |
| Aug 14, 2025 | 27.66 | 28.14 | 27.50 | 27.50 | 27.50 | -0.72% | 68,899 |
| Aug 13, 2025 | 28.38 | 28.68 | 27.40 | 27.70 | 27.70 | -2.53% | 172,968 |
| Aug 12, 2025 | 28.72 | 28.98 | 28.28 | 28.42 | 28.42 | -0.98% | 125,227 |
| Aug 11, 2025 | 29.16 | 29.16 | 28.30 | 28.70 | 28.70 | -1.71% | 157,232 |
| Aug 8, 2025 | 29.56 | 29.84 | 28.86 | 29.20 | 29.20 | -1.22% | 135,504 |
| Aug 7, 2025 | 30.44 | 30.86 | 29.52 | 29.56 | 29.56 | -2.89% | 127,060 |
| Aug 6, 2025 | 31.88 | 31.88 | 30.44 | 30.44 | 30.44 | -1.30% | 107,282 |
| Aug 5, 2025 | 30.40 | 30.94 | 30.32 | 30.84 | 30.84 | 2.12% | 114,696 |
| Aug 4, 2025 | 31.98 | 31.98 | 30.20 | 30.20 | 30.20 | -5.03% | 253,773 |
| Aug 1, 2025 | 31.94 | 32.74 | 31.06 | 31.80 | 31.80 | 0.38% | 166,598 |
| 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 |