PowerCell Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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