PowerCell Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	21.48	22.30	21.32	22.14	-	2.79%	196,078
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%	225,623
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	-	258,294
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%	338,072
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%	2,470,954
Feb 3, 2026	26.00	26.66	25.76	26.46	26.46	1.85%	225,758
Feb 2, 2026	26.00	26.14	25.28	25.98	25.98	-0.92%	179,788
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%	170,062
Jan 28, 2026	27.78	27.78	26.72	27.58	27.58	-0.14%	179,244
Jan 27, 2026	28.30	28.32	27.08	27.62	27.62	-0.22%	159,209
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%	129,224
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%	123,230
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%	280,597
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