PowerCell Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	18.48	19.21	17.61	19.12	-	-4.35%	308,372
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
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