PowerCell Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	31.48	34.00	31.46	33.04	-	4.89%	317,573
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
Apr 2, 2026	19.76	19.76	18.78	18.78	18.78	-6.57%	176,639
Apr 1, 2026	19.13	20.12	19.13	20.10	20.10	5.57%	176,942
Mar 31, 2026	19.36	19.45	18.77	19.04	19.04	-0.99%	242,255
Mar 30, 2026	18.14	19.36	17.72	19.23	19.23	6.01%	254,112
Mar 27, 2026	19.00	19.00	17.75	18.14	18.14	-3.92%	146,391
Mar 26, 2026	18.71	19.13	18.40	18.88	18.88	0.27%	155,508
Mar 25, 2026	18.58	19.47	18.55	18.83	18.83	2.11%	299,449
Mar 24, 2026	18.38	18.71	17.70	18.44	18.44	0.33%	202,078
Mar 23, 2026	17.77	19.07	17.22	18.38	18.38	-0.22%	388,364
Mar 20, 2026	16.84	18.80	16.79	18.42	18.42	9.90%	616,652
Mar 19, 2026	16.74	17.23	16.64	16.76	16.76	-3.12%	331,858
Mar 18, 2026	18.56	18.56	16.96	17.30	17.30	-6.44%	432,638
Mar 17, 2026	17.81	18.68	17.06	18.49	18.49	5.36%	532,472
Mar 16, 2026	16.89	17.75	16.89	17.55	17.55	4.84%	330,965