PowerCell Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	21.36	21.56	20.70	20.92	-	-1.88%	50,460
Aug 6, 2026	20.68	21.50	20.60	21.32	21.32	3.19%	73,624
Aug 5, 2026	21.76	21.76	20.60	20.66	20.66	-2.82%	100,384
Aug 4, 2026	20.14	21.50	19.91	21.26	21.26	4.22%	301,736
Aug 3, 2026	19.95	20.50	19.57	20.40	20.40	2.26%	196,003
Jul 31, 2026	20.64	21.02	19.78	19.95	19.95	-1.63%	239,895
Jul 30, 2026	19.75	20.54	19.31	20.28	20.28	3.31%	163,157
Jul 29, 2026	19.50	20.20	19.42	19.63	19.63	-1.65%	124,096
Jul 28, 2026	20.46	20.46	19.36	19.96	19.96	-0.40%	147,976
Jul 27, 2026	20.20	21.18	19.72	20.04	20.04	0.60%	211,340
Jul 24, 2026	20.50	20.98	19.62	19.92	19.92	-3.21%	105,326
Jul 23, 2026	20.46	20.88	19.90	20.58	20.58	-0.19%	191,631
Jul 22, 2026	19.99	20.62	19.61	20.62	20.62	3.10%	129,230
Jul 21, 2026	19.78	20.32	19.57	20.00	20.00	0.91%	106,631
Jul 20, 2026	19.70	20.96	19.35	19.82	19.82	0.92%	223,685
Jul 17, 2026	18.99	19.95	18.50	19.64	19.64	2.67%	349,263
Jul 16, 2026	18.48	19.21	17.61	19.13	19.13	-4.30%	546,291
Jul 15, 2026	21.44	21.44	19.98	19.99	19.99	-5.89%	251,270
Jul 14, 2026	23.78	24.00	20.70	21.24	21.24	5.46%	824,405
Jul 13, 2026	20.00	20.40	19.52	20.14	20.14	0.60%	263,042
Jul 10, 2026	20.82	21.56	20.02	20.02	20.02	-4.85%	215,521
Jul 9, 2026	21.16	22.70	20.50	21.04	21.04	2.94%	275,245
Jul 8, 2026	21.76	21.76	19.86	20.44	20.44	-6.07%	292,219
Jul 7, 2026	22.02	22.52	21.60	21.76	21.76	-2.60%	208,956
Jul 6, 2026	22.18	22.40	21.50	22.34	22.34	0.63%	118,128
Jul 3, 2026	22.30	22.70	21.80	22.20	22.20	2.97%	201,435
Jul 2, 2026	23.36	23.62	21.56	21.56	21.56	-8.18%	503,031
Jul 1, 2026	23.04	23.48	22.10	23.48	23.48	1.91%	225,043
Jun 30, 2026	22.30	23.24	22.30	23.04	23.04	3.78%	120,107
Jun 29, 2026	22.26	22.56	21.88	22.20	22.20	-0.54%	132,411
Jun 26, 2026	22.22	22.58	21.76	22.32	22.32	-0.09%	111,917
Jun 25, 2026	23.80	24.00	21.88	22.34	22.34	-0.80%	231,072
Jun 24, 2026	23.04	23.28	22.08	22.52	22.52	-2.51%	116,096
Jun 23, 2026	23.22	23.70	22.92	23.10	23.10	-2.20%	93,001
Jun 22, 2026	23.10	24.46	23.10	23.62	23.62	2.25%	168,040
Jun 18, 2026	23.86	23.86	22.48	23.10	23.10	-3.02%	331,299
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