PowerCell Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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