PowerCell Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	15.20	16.69	15.19	16.65	16.65	7.91%	204,390
Oct 23, 2026	15.89	15.89	14.91	15.43	15.43	-2.77%	217,521
Oct 22, 2026	16.51	16.51	15.40	15.87	15.87	-12.80%	374,464
Oct 21, 2026	16.91	18.84	16.82	18.20	18.20	5.94%	325,434
Oct 20, 2026	17.46	17.46	16.64	17.18	17.18	-1.60%	126,064
Oct 19, 2026	17.99	18.34	17.42	17.46	17.46	-4.12%	78,352
Oct 16, 2026	17.90	18.34	17.55	18.21	18.21	1.68%	120,744
Oct 15, 2026	18.35	18.35	17.70	17.91	17.91	-2.40%	94,235
Oct 14, 2026	18.55	18.78	18.01	18.35	18.35	0.16%	40,343
Oct 13, 2026	18.06	18.37	17.86	18.32	18.32	1.72%	70,938
Oct 12, 2026	18.44	18.51	17.86	18.01	18.01	-2.86%	70,287
Oct 9, 2026	19.24	19.24	18.36	18.54	18.54	-3.69%	114,350
Oct 8, 2026	18.40	19.52	17.45	19.25	19.25	3.89%	286,858
Oct 7, 2026	18.97	19.17	18.40	18.53	18.53	-3.34%	72,954
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