PowerCell Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	22.70	23.84	22.34	23.82	23.82	4.84%	131,529
Jun 16, 2026	24.00	24.68	22.44	22.72	22.72	-3.40%	280,557
Jun 15, 2026	23.54	26.40	22.94	23.52	23.52	1.38%	578,955
Jun 12, 2026	23.12	23.66	22.58	23.20	23.20	3.57%	234,811
Jun 11, 2026	23.38	23.50	22.40	22.40	22.40	-4.92%	271,504
Jun 10, 2026	24.26	24.62	23.10	23.56	23.56	-3.20%	317,720
Jun 9, 2026	26.42	26.76	24.34	24.34	24.34	-7.66%	322,349
Jun 8, 2026	27.42	28.00	26.24	26.36	26.36	-4.49%	258,977
Jun 5, 2026	30.68	30.70	27.60	27.60	27.60	-10.10%	276,551
Jun 4, 2026	33.06	33.10	29.88	30.70	30.70	-7.59%	374,545
Jun 3, 2026	34.90	35.32	32.90	33.22	33.22	-4.98%	271,739
Jun 2, 2026	33.04	35.60	32.62	34.96	34.96	5.94%	382,928
Jun 1, 2026	34.28	34.28	32.52	33.00	33.00	-3.73%	439,549
May 29, 2026	33.56	35.48	33.26	34.28	34.28	3.44%	679,689
May 28, 2026	31.48	34.00	31.46	33.14	33.14	5.21%	474,312
May 27, 2026	30.98	32.18	30.64	31.50	31.50	1.61%	425,345
May 26, 2026	30.70	31.32	29.80	31.00	31.00	0.91%	265,829
May 25, 2026	29.56	32.30	29.10	30.72	30.72	4.28%	363,488
May 22, 2026	27.72	30.20	27.58	29.46	29.46	7.05%	432,914
May 21, 2026	25.32	27.80	25.26	27.52	27.52	8.95%	278,269
May 20, 2026	25.00	25.78	24.94	25.26	25.26	0.32%	141,942
May 19, 2026	28.14	28.14	24.48	25.18	25.18	-6.88%	360,604
May 18, 2026	26.12	29.96	25.52	27.04	27.04	1.81%	889,075
May 15, 2026	27.52	27.66	26.10	26.56	26.56	-0.45%	165,935
May 13, 2026	27.46	28.72	26.38	26.68	26.68	-1.69%	181,720
May 12, 2026	27.52	28.12	27.04	27.14	27.14	-	264,800
May 11, 2026	26.50	27.54	26.50	27.14	27.14	1.42%	153,909
May 8, 2026	27.90	27.96	26.66	26.76	26.76	-4.97%	223,633
May 7, 2026	29.50	29.98	27.76	28.16	28.16	-2.76%	372,870
May 6, 2026	28.00	30.66	27.80	28.96	28.96	5.62%	541,037
May 5, 2026	27.64	27.74	26.50	27.42	27.42	-1.44%	335,568
May 4, 2026	26.10	28.90	25.48	27.82	27.82	6.18%	883,128
Apr 30, 2026	24.50	27.28	24.50	26.20	26.20	7.47%	509,800
Apr 29, 2026	22.24	24.42	22.24	24.38	24.38	10.02%	329,161
Apr 28, 2026	22.26	23.26	22.02	22.16	22.16	0.36%	250,252
Apr 27, 2026	23.10	23.76	22.04	22.08	22.08	-4.08%	282,025
Apr 24, 2026	22.32	23.98	21.98	23.02	23.02	0.09%	266,327
Apr 23, 2026	20.00	24.08	19.74	23.00	23.00	-5.81%	924,093
Apr 22, 2026	24.50	25.94	24.10	24.42	24.42	0.41%	384,295
Apr 21, 2026	22.30	24.54	22.00	24.32	24.32	9.06%	445,197
Apr 20, 2026	24.98	24.98	21.72	22.30	22.30	-11.44%	591,302
Apr 17, 2026	23.98	26.44	23.96	25.18	25.18	5.00%	792,390
Apr 16, 2026	24.62	24.94	23.64	23.98	23.98	-2.68%	354,444
Apr 15, 2026	20.64	24.96	20.64	24.64	24.64	21.98%	976,069
Apr 14, 2026	19.35	20.20	19.06	20.20	20.20	4.39%	291,823
Apr 13, 2026	18.30	19.40	18.28	19.35	19.35	5.16%	193,150
Apr 10, 2026	18.88	19.50	18.27	18.40	18.40	-0.76%	244,318
Apr 9, 2026	18.57	18.94	18.40	18.54	18.54	-0.75%	100,422
Apr 8, 2026	19.80	19.80	18.50	18.68	18.68	1.30%	245,689
Apr 7, 2026	19.00	19.56	18.31	18.44	18.44	-1.81%	177,060