PowerCell Sweden AB (publ) (STO:PCELL)
Sweden
· Delayed Price · Currency is SEK 22.10
-0.10 (-0.45%)
Mar 6, 2026, 2:00 PM CET
PowerCell Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.08 | 22.30 | 22.00 | 22.10 | - | -0.45% | 13,577 |
| Mar 5, 2026 | 22.02 | 22.56 | 21.82 | 22.20 | 22.20 | 0.45% | 164,339 |
| Mar 4, 2026 | 21.02 | 22.10 | 20.66 | 22.10 | 22.10 | 5.64% | 166,428 |
| Mar 3, 2026 | 22.00 | 22.32 | 20.70 | 20.92 | 20.92 | -6.27% | 360,396 |
| Mar 2, 2026 | 22.84 | 23.02 | 21.84 | 22.32 | 22.32 | -6.06% | 330,320 |
| Feb 27, 2026 | 22.14 | 23.90 | 21.78 | 23.76 | 23.76 | 8.00% | 589,043 |
| Feb 26, 2026 | 21.48 | 22.32 | 21.32 | 22.00 | 22.00 | 2.14% | 267,370 |
| Feb 25, 2026 | 20.82 | 21.70 | 20.82 | 21.54 | 21.54 | 3.16% | 122,885 |
| Feb 24, 2026 | 20.38 | 21.10 | 20.20 | 20.88 | 20.88 | 2.05% | 154,586 |
| Feb 23, 2026 | 20.80 | 20.80 | 20.14 | 20.46 | 20.46 | -1.25% | 169,877 |
| Feb 20, 2026 | 20.72 | 21.06 | 20.38 | 20.72 | 20.72 | 0.48% | 114,246 |
| Feb 19, 2026 | 21.00 | 21.10 | 20.52 | 20.62 | 20.62 | -2.27% | 90,537 |
| Feb 18, 2026 | 20.86 | 21.10 | 20.34 | 21.10 | 21.10 | 1.15% | 121,849 |
| Feb 17, 2026 | 20.90 | 20.96 | 19.96 | 20.86 | 20.86 | -0.57% | 231,848 |
| Feb 16, 2026 | 21.56 | 21.80 | 20.88 | 20.98 | 20.98 | -2.69% | 159,644 |
| Feb 13, 2026 | 21.00 | 22.00 | 20.88 | 21.56 | 21.56 | 3.45% | 280,037 |
| Feb 12, 2026 | 21.20 | 21.20 | 20.54 | 20.84 | 20.84 | - | 266,818 |
| Feb 11, 2026 | 21.86 | 22.00 | 20.78 | 20.84 | 20.84 | -5.27% | 165,683 |
| Feb 10, 2026 | 22.22 | 22.56 | 21.72 | 22.00 | 22.00 | -1.35% | 136,397 |
| Feb 9, 2026 | 21.54 | 22.42 | 21.54 | 22.30 | 22.30 | 5.79% | 389,414 |
| Feb 6, 2026 | 20.58 | 21.08 | 20.10 | 21.08 | 21.08 | 1.84% | 309,364 |
| Feb 5, 2026 | 21.98 | 22.50 | 20.40 | 20.70 | 20.70 | -3.36% | 532,599 |
| Feb 4, 2026 | 24.82 | 24.82 | 19.40 | 21.42 | 21.42 | -19.05% | 2,558,844 |
| Feb 3, 2026 | 26.00 | 26.66 | 25.76 | 26.46 | 26.46 | 1.85% | 226,006 |
| Feb 2, 2026 | 26.00 | 26.14 | 25.28 | 25.98 | 25.98 | -0.92% | 186,739 |
| Jan 30, 2026 | 26.72 | 27.22 | 25.78 | 26.22 | 26.22 | -1.94% | 324,613 |
| Jan 29, 2026 | 27.86 | 28.00 | 26.72 | 26.74 | 26.74 | -3.05% | 171,541 |
| Jan 28, 2026 | 27.78 | 27.78 | 26.72 | 27.58 | 27.58 | -0.14% | 191,238 |
| Jan 27, 2026 | 28.30 | 28.32 | 27.08 | 27.62 | 27.62 | -0.22% | 159,560 |
| Jan 26, 2026 | 28.00 | 28.32 | 27.44 | 27.68 | 27.68 | -1.63% | 144,488 |
| Jan 23, 2026 | 27.44 | 28.32 | 27.44 | 28.14 | 28.14 | 1.44% | 131,573 |
| Jan 22, 2026 | 27.48 | 28.04 | 27.34 | 27.74 | 27.74 | 1.69% | 183,538 |
| Jan 21, 2026 | 27.54 | 27.54 | 26.54 | 27.28 | 27.28 | -0.15% | 126,346 |
| Jan 20, 2026 | 26.60 | 27.74 | 26.22 | 27.32 | 27.32 | 2.48% | 317,900 |
| Jan 19, 2026 | 28.00 | 28.02 | 26.66 | 26.66 | 26.66 | -7.37% | 369,718 |
| Jan 16, 2026 | 28.20 | 29.10 | 27.32 | 28.78 | 28.78 | 2.49% | 288,871 |
| Jan 15, 2026 | 28.34 | 28.98 | 28.00 | 28.08 | 28.08 | -0.99% | 156,946 |
| Jan 14, 2026 | 28.26 | 28.64 | 27.72 | 28.36 | 28.36 | 0.42% | 184,289 |
| Jan 13, 2026 | 27.60 | 28.54 | 27.36 | 28.24 | 28.24 | 2.47% | 158,380 |
| Jan 12, 2026 | 28.30 | 28.30 | 27.24 | 27.56 | 27.56 | -2.61% | 186,065 |
| Jan 9, 2026 | 28.14 | 28.36 | 27.62 | 28.30 | 28.30 | 1.51% | 347,542 |
| Jan 8, 2026 | 30.20 | 30.60 | 27.88 | 27.88 | 27.88 | -7.93% | 499,492 |
| Jan 7, 2026 | 29.84 | 30.60 | 29.56 | 30.28 | 30.28 | 4.56% | 397,465 |
| Jan 5, 2026 | 29.72 | 30.20 | 28.64 | 28.96 | 28.96 | -2.23% | 179,729 |
| Jan 2, 2026 | 29.96 | 30.36 | 29.14 | 29.62 | 29.62 | -1.07% | 248,817 |
| Dec 30, 2025 | 29.82 | 30.02 | 29.04 | 29.94 | 29.94 | 0.13% | 391,846 |
| Dec 29, 2025 | 30.94 | 31.00 | 29.24 | 29.90 | 29.90 | -3.36% | 397,931 |
| Dec 23, 2025 | 30.48 | 31.36 | 30.08 | 30.94 | 30.94 | 0.98% | 290,914 |
| Dec 22, 2025 | 32.24 | 32.80 | 30.56 | 30.64 | 30.64 | -3.77% | 196,310 |
| Dec 19, 2025 | 32.10 | 32.54 | 31.50 | 31.84 | 31.84 | -1.00% | 180,949 |
| Dec 18, 2025 | 32.14 | 32.46 | 31.02 | 32.16 | 32.16 | 1.07% | 266,797 |
| Dec 17, 2025 | 33.58 | 35.40 | 31.32 | 31.82 | 31.82 | -4.79% | 988,664 |
| Dec 16, 2025 | 36.00 | 36.00 | 33.42 | 33.42 | 33.42 | -7.42% | 272,816 |
| Dec 15, 2025 | 37.00 | 37.38 | 35.74 | 36.10 | 36.10 | -2.27% | 183,164 |
| Dec 12, 2025 | 37.64 | 38.66 | 36.88 | 36.94 | 36.94 | -1.18% | 149,741 |
| Dec 11, 2025 | 37.14 | 38.28 | 37.02 | 37.38 | 37.38 | -0.74% | 120,089 |
| Dec 10, 2025 | 37.70 | 38.28 | 37.18 | 37.66 | 37.66 | -0.37% | 184,295 |
| Dec 9, 2025 | 38.00 | 38.44 | 37.04 | 37.80 | 37.80 | -0.42% | 133,832 |
| Dec 8, 2025 | 38.14 | 38.64 | 37.48 | 37.96 | 37.96 | -0.47% | 147,029 |
| Dec 5, 2025 | 37.62 | 38.92 | 37.48 | 38.14 | 38.14 | 1.71% | 226,093 |
| Dec 4, 2025 | 37.00 | 37.90 | 36.06 | 37.50 | 37.50 | 1.35% | 269,872 |
| Dec 3, 2025 | 36.78 | 38.60 | 36.60 | 37.00 | 37.00 | 1.09% | 334,711 |
| Dec 2, 2025 | 37.02 | 37.44 | 36.42 | 36.60 | 36.60 | -1.13% | 160,556 |
| Dec 1, 2025 | 39.48 | 39.48 | 36.58 | 37.02 | 37.02 | -7.40% | 340,698 |
| Nov 28, 2025 | 38.84 | 40.56 | 38.34 | 39.98 | 39.98 | 4.33% | 493,820 |
| Nov 27, 2025 | 36.20 | 38.34 | 36.20 | 38.32 | 38.32 | 6.21% | 313,619 |
| Nov 26, 2025 | 36.70 | 37.28 | 35.58 | 36.08 | 36.08 | -0.22% | 238,548 |
| Nov 25, 2025 | 36.64 | 37.06 | 35.68 | 36.16 | 36.16 | -1.31% | 406,251 |
| Nov 24, 2025 | 38.54 | 38.88 | 35.76 | 36.64 | 36.64 | -3.78% | 540,360 |
| Nov 21, 2025 | 40.06 | 40.44 | 37.30 | 38.08 | 38.08 | -8.90% | 1,024,660 |
| Nov 20, 2025 | 41.44 | 42.88 | 40.82 | 41.80 | 41.80 | 3.98% | 276,979 |
| Nov 19, 2025 | 39.72 | 41.22 | 39.60 | 40.20 | 40.20 | 2.08% | 199,798 |
| Nov 18, 2025 | 42.16 | 42.16 | 39.38 | 39.38 | 39.38 | -7.95% | 376,563 |
| Nov 17, 2025 | 43.70 | 44.68 | 42.72 | 42.78 | 42.78 | -2.46% | 234,056 |
| Nov 14, 2025 | 46.44 | 46.48 | 41.12 | 43.86 | 43.86 | -5.35% | 718,492 |
| Nov 13, 2025 | 44.50 | 48.50 | 44.50 | 46.34 | 46.34 | 4.60% | 576,301 |
| Nov 12, 2025 | 44.34 | 44.96 | 43.38 | 44.30 | 44.30 | 1.28% | 206,482 |
| Nov 11, 2025 | 44.54 | 45.50 | 43.34 | 43.74 | 43.74 | -1.80% | 251,675 |
| Nov 10, 2025 | 42.28 | 46.40 | 42.24 | 44.54 | 44.54 | 7.48% | 411,492 |
| Nov 7, 2025 | 42.38 | 43.90 | 41.44 | 41.44 | 41.44 | -2.36% | 225,832 |
| Nov 6, 2025 | 41.90 | 45.22 | 41.90 | 42.44 | 42.44 | 1.10% | 302,796 |
| Nov 5, 2025 | 42.42 | 42.80 | 41.00 | 41.98 | 41.98 | -2.42% | 196,462 |
| Nov 4, 2025 | 41.52 | 44.02 | 41.36 | 43.02 | 43.02 | 2.33% | 323,361 |
| Nov 3, 2025 | 39.28 | 44.00 | 38.80 | 42.04 | 42.04 | 7.24% | 471,647 |
| Oct 31, 2025 | 40.14 | 40.62 | 39.04 | 39.20 | 39.20 | -2.54% | 182,833 |
| Oct 30, 2025 | 41.86 | 41.98 | 39.86 | 40.22 | 40.22 | -1.57% | 389,119 |
| Oct 29, 2025 | 45.48 | 45.68 | 40.86 | 40.86 | 40.86 | -10.98% | 616,687 |
| Oct 28, 2025 | 45.90 | 47.18 | 43.68 | 45.90 | 45.90 | 3.80% | 815,836 |
| Oct 27, 2025 | 38.30 | 44.98 | 38.30 | 44.22 | 44.22 | 19.51% | 1,103,284 |
| Oct 24, 2025 | 37.18 | 38.20 | 34.58 | 37.00 | 37.00 | -0.27% | 733,578 |
| Oct 23, 2025 | 34.38 | 37.20 | 33.44 | 37.10 | 37.10 | 16.08% | 1,147,998 |
| Oct 22, 2025 | 33.00 | 33.76 | 31.94 | 31.96 | 31.96 | -3.85% | 424,960 |
| Oct 21, 2025 | 32.20 | 33.42 | 31.92 | 33.24 | 33.24 | 4.01% | 252,952 |
| Oct 20, 2025 | 32.12 | 32.80 | 31.96 | 31.96 | 31.96 | -0.44% | 136,596 |
| Oct 17, 2025 | 33.78 | 33.78 | 31.42 | 32.10 | 32.10 | -5.70% | 423,475 |
| Oct 16, 2025 | 33.90 | 34.48 | 33.12 | 34.04 | 34.04 | 0.06% | 185,235 |
| Oct 15, 2025 | 31.38 | 34.10 | 31.38 | 34.02 | 34.02 | 9.46% | 373,652 |
| Oct 14, 2025 | 31.90 | 32.80 | 30.60 | 31.08 | 31.08 | -2.69% | 281,390 |
| Oct 13, 2025 | 30.68 | 32.00 | 30.40 | 31.94 | 31.94 | 4.58% | 192,891 |
| Oct 10, 2025 | 32.66 | 33.40 | 30.44 | 30.54 | 30.54 | -4.50% | 232,614 |