PowerCell Sweden AB (publ) (STO:PCELL)
Sweden · Delayed Price · Currency is SEK 39.20
-1.02 (-2.54%)
Oct 31, 2025, 12:59 PM CET
PowerCell Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 33.50 | 34.84 | 33.44 | 34.14 | 34.14 | 4.02% | 407,522 |
| Sep 22, 2025 | 34.02 | 34.30 | 32.00 | 32.82 | 32.82 | -3.47% | 251,512 |
| Sep 19, 2025 | 31.90 | 34.54 | 31.68 | 34.00 | 34.00 | 7.94% | 653,431 |
| Sep 18, 2025 | 29.12 | 32.90 | 29.12 | 31.50 | 31.50 | 8.62% | 572,869 |
| Sep 17, 2025 | 27.82 | 29.24 | 27.82 | 29.00 | 29.00 | 4.77% | 208,195 |
| Sep 16, 2025 | 28.02 | 28.68 | 27.68 | 27.68 | 27.68 | -0.86% | 140,023 |
| Sep 15, 2025 | 26.98 | 28.08 | 26.96 | 27.92 | 27.92 | 3.48% | 172,801 |
| Sep 12, 2025 | 27.20 | 27.36 | 26.78 | 26.98 | 26.98 | -0.74% | 79,906 |
| Sep 11, 2025 | 27.68 | 27.92 | 27.14 | 27.18 | 27.18 | -1.81% | 109,510 |
| Sep 10, 2025 | 28.22 | 28.38 | 27.50 | 27.68 | 27.68 | -0.79% | 112,693 |
| Sep 9, 2025 | 28.54 | 28.72 | 27.86 | 27.90 | 27.90 | -2.24% | 103,200 |
| Sep 8, 2025 | 27.50 | 28.60 | 27.50 | 28.54 | 28.54 | 4.31% | 191,311 |
| Sep 5, 2025 | 26.88 | 28.26 | 26.74 | 27.36 | 27.36 | 3.64% | 247,249 |
| Sep 4, 2025 | 27.30 | 27.56 | 26.40 | 26.40 | 26.40 | -1.86% | 200,616 |
| Sep 3, 2025 | 26.30 | 27.76 | 26.16 | 26.90 | 26.90 | 3.46% | 246,867 |
| Sep 2, 2025 | 26.98 | 27.20 | 26.00 | 26.00 | 26.00 | -3.35% | 145,113 |
| Sep 1, 2025 | 27.32 | 27.34 | 26.36 | 26.90 | 26.90 | -1.61% | 201,375 |
| Aug 29, 2025 | 28.30 | 29.20 | 27.34 | 27.34 | 27.34 | -3.39% | 228,733 |
| Aug 28, 2025 | 27.98 | 28.82 | 27.98 | 28.30 | 28.30 | 0.78% | 84,240 |
| Aug 27, 2025 | 27.92 | 28.68 | 27.66 | 28.08 | 28.08 | 0.50% | 103,284 |
| Aug 26, 2025 | 28.36 | 28.74 | 27.94 | 27.94 | 27.94 | -2.78% | 80,993 |
| Aug 25, 2025 | 28.88 | 28.94 | 28.28 | 28.74 | 28.74 | -0.48% | 88,609 |