PowerCell Sweden AB (publ) (STO:PCELL)
Sweden · Delayed Price · Currency is SEK 19.17
+0.21 (1.11%)
Oct 6, 2026, 5:29 PM CET
PowerCell Sweden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 18.90 | 19.22 | 18.60 | 19.17 | 19.17 | 1.11% | 92,826 |
| Oct 5, 2026 | 19.70 | 19.70 | 18.90 | 18.96 | 18.96 | -3.85% | 109,492 |
| Oct 2, 2026 | 19.89 | 20.04 | 19.50 | 19.72 | 19.72 | -0.25% | 78,183 |
| Oct 1, 2026 | 20.00 | 20.32 | 19.61 | 19.77 | 19.77 | -0.75% | 26,339 |
| Sep 30, 2026 | 19.94 | 20.08 | 19.60 | 19.92 | 19.92 | -0.10% | 41,501 |
| Sep 29, 2026 | 20.48 | 20.48 | 19.78 | 19.94 | 19.94 | -1.09% | 62,735 |
| Sep 28, 2026 | 20.36 | 21.00 | 19.84 | 20.16 | 20.16 | -0.79% | 116,545 |
| Sep 25, 2026 | 20.00 | 20.40 | 19.91 | 20.32 | 20.32 | 1.40% | 46,515 |
| Sep 24, 2026 | 20.48 | 20.48 | 19.98 | 20.04 | 20.04 | -2.81% | 82,170 |
| Sep 23, 2026 | 20.68 | 21.00 | 20.42 | 20.62 | 20.62 | - | 149,862 |
| Sep 22, 2026 | 20.22 | 20.82 | 20.12 | 20.62 | 20.62 | 2.28% | 99,105 |
| Sep 21, 2026 | 20.38 | 20.84 | 20.16 | 20.16 | 20.16 | -1.56% | 66,576 |
| Sep 18, 2026 | 20.42 | 20.92 | 20.40 | 20.48 | 20.48 | 0.59% | 196,225 |
| Sep 17, 2026 | 20.72 | 21.20 | 20.16 | 20.36 | 20.36 | -1.26% | 102,182 |
| Sep 16, 2026 | 20.40 | 20.72 | 20.24 | 20.62 | 20.62 | 0.59% | 66,478 |
| Sep 15, 2026 | 20.34 | 21.88 | 19.82 | 20.50 | 20.50 | 0.89% | 264,173 |
| Sep 14, 2026 | 20.74 | 20.74 | 20.14 | 20.32 | 20.32 | -3.05% | 91,104 |
| Sep 11, 2026 | 21.52 | 21.52 | 20.50 | 20.96 | 20.96 | 4.80% | 135,854 |
| Sep 10, 2026 | 21.62 | 22.00 | 20.00 | 20.00 | 20.00 | -7.06% | 146,069 |
| Sep 9, 2026 | 21.82 | 22.56 | 21.30 | 21.52 | 21.52 | -1.74% | 155,467 |
| Sep 8, 2026 | 21.78 | 22.12 | 21.40 | 21.90 | 21.90 | 0.18% | 103,083 |
| Sep 7, 2026 | 21.02 | 21.88 | 20.72 | 21.86 | 21.86 | 3.21% | 87,818 |
| Sep 4, 2026 | 21.30 | 21.70 | 20.78 | 21.18 | 21.18 | -0.47% | 118,422 |
| Sep 3, 2026 | 20.60 | 22.26 | 20.42 | 21.28 | 21.28 | 5.77% | 371,927 |
| Sep 2, 2026 | 20.00 | 20.20 | 19.56 | 20.12 | 20.12 | -0.20% | 87,910 |
| Sep 1, 2026 | 20.06 | 20.16 | 19.69 | 20.16 | 20.16 | 0.20% | 102,308 |
| Aug 31, 2026 | 20.22 | 20.28 | 20.00 | 20.12 | 20.12 | -0.89% | 95,896 |
| Aug 28, 2026 | 20.50 | 20.68 | 20.10 | 20.30 | 20.30 | -1.07% | 66,501 |
| Aug 27, 2026 | 20.08 | 20.62 | 20.08 | 20.52 | 20.52 | 1.38% | 80,451 |
| Aug 26, 2026 | 20.52 | 20.70 | 20.12 | 20.24 | 20.24 | -0.78% | 53,787 |
| Aug 25, 2026 | 19.63 | 20.70 | 19.63 | 20.40 | 20.40 | 0.99% | 90,147 |
| Aug 24, 2026 | 20.10 | 20.26 | 19.62 | 20.20 | 20.20 | -0.30% | 111,309 |
| Aug 21, 2026 | 20.62 | 20.64 | 20.20 | 20.26 | 20.26 | -1.75% | 84,111 |
| Aug 20, 2026 | 20.32 | 20.98 | 20.20 | 20.62 | 20.62 | 0.49% | 114,578 |
| Aug 19, 2026 | 20.98 | 21.12 | 20.30 | 20.52 | 20.52 | -1.72% | 138,581 |
| Aug 18, 2026 | 21.32 | 21.54 | 20.88 | 20.88 | 20.88 | -3.06% | 120,104 |
| Aug 17, 2026 | 21.80 | 22.08 | 21.50 | 21.54 | 21.54 | -1.55% | 72,346 |
| Aug 14, 2026 | 21.46 | 22.00 | 21.08 | 21.88 | 21.88 | 1.86% | 93,587 |
| Aug 13, 2026 | 20.86 | 21.66 | 20.86 | 21.48 | 21.48 | 1.32% | 123,262 |
| Aug 12, 2026 | 20.54 | 21.38 | 20.54 | 21.20 | 21.20 | 2.91% | 91,353 |
| Aug 11, 2026 | 20.98 | 20.98 | 20.26 | 20.60 | 20.60 | -2.18% | 96,397 |
| Aug 10, 2026 | 20.86 | 21.14 | 20.62 | 21.06 | 21.06 | 1.74% | 73,113 |
| Aug 7, 2026 | 21.36 | 21.56 | 20.70 | 20.70 | 20.70 | -2.91% | 105,131 |
| 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 |