PowerCell Sweden AB (publ) (STO:PCELL)
Sweden
· Delayed Price · Currency is SEK 38.14
+0.64 (1.71%)
At close: Dec 5, 2025
PowerCell Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.62 | 38.92 | 37.48 | 38.14 | 38.14 | 1.71% | 218,378 |
| 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% | 159,502 |
| 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% | 476,997 |
| 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% | 538,912 |
| 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 |
| Oct 9, 2025 | 32.00 | 32.90 | 31.70 | 31.98 | 31.98 | -0.50% | 212,914 |
| Oct 8, 2025 | 32.24 | 33.30 | 31.70 | 32.14 | 32.14 | -1.11% | 334,851 |
| Oct 7, 2025 | 33.00 | 33.02 | 31.60 | 32.50 | 32.50 | 0.31% | 242,796 |
| Oct 6, 2025 | 31.20 | 33.20 | 31.20 | 32.40 | 32.40 | 7.00% | 575,480 |
| Oct 3, 2025 | 29.44 | 30.36 | 29.30 | 30.28 | 30.28 | 2.78% | 256,331 |
| Oct 2, 2025 | 30.50 | 31.80 | 29.20 | 29.46 | 29.46 | -1.60% | 326,770 |
| Oct 1, 2025 | 31.50 | 31.60 | 29.12 | 29.94 | 29.94 | -4.71% | 424,892 |
| Sep 30, 2025 | 31.26 | 33.44 | 29.92 | 31.42 | 31.42 | -0.06% | 660,228 |
| Sep 29, 2025 | 32.80 | 33.66 | 30.92 | 31.44 | 31.44 | -3.85% | 243,844 |
| Sep 26, 2025 | 32.72 | 33.40 | 32.20 | 32.70 | 32.70 | -0.06% | 170,980 |
| Sep 25, 2025 | 33.00 | 33.06 | 32.10 | 32.72 | 32.72 | -1.62% | 126,794 |
| Sep 24, 2025 | 33.96 | 34.10 | 32.50 | 33.26 | 33.26 | -2.58% | 168,397 |
| Sep 23, 2025 | 33.50 | 34.84 | 33.44 | 34.14 | 34.14 | 4.02% | 407,522 |
| Sep 22, 2025 | 34.02 | 34.30 | 32.00 | 32.82 | 32.82 | -3.47% | 251,512 |
| Sep 19, 2025 | 31.90 | 34.54 | 31.68 | 34.00 | 34.00 | 7.94% | 653,431 |
| Sep 18, 2025 | 29.12 | 32.90 | 29.12 | 31.50 | 31.50 | 8.62% | 572,869 |
| Sep 17, 2025 | 27.82 | 29.24 | 27.82 | 29.00 | 29.00 | 4.77% | 208,195 |
| Sep 16, 2025 | 28.02 | 28.68 | 27.68 | 27.68 | 27.68 | -0.86% | 140,023 |
| Sep 15, 2025 | 26.98 | 28.08 | 26.96 | 27.92 | 27.92 | 3.48% | 172,801 |
| Sep 12, 2025 | 27.20 | 27.36 | 26.78 | 26.98 | 26.98 | -0.74% | 79,906 |
| Sep 11, 2025 | 27.68 | 27.92 | 27.14 | 27.18 | 27.18 | -1.81% | 109,510 |
| Sep 10, 2025 | 28.22 | 28.38 | 27.50 | 27.68 | 27.68 | -0.79% | 112,693 |
| Sep 9, 2025 | 28.54 | 28.72 | 27.86 | 27.90 | 27.90 | -2.24% | 103,200 |
| Sep 8, 2025 | 27.50 | 28.60 | 27.50 | 28.54 | 28.54 | 4.31% | 191,311 |
| Sep 5, 2025 | 26.88 | 28.26 | 26.74 | 27.36 | 27.36 | 3.64% | 247,249 |
| Sep 4, 2025 | 27.30 | 27.56 | 26.40 | 26.40 | 26.40 | -1.86% | 200,616 |
| Sep 3, 2025 | 26.30 | 27.76 | 26.16 | 26.90 | 26.90 | 3.46% | 246,867 |
| Sep 2, 2025 | 26.98 | 27.20 | 26.00 | 26.00 | 26.00 | -3.35% | 145,113 |
| Sep 1, 2025 | 27.32 | 27.34 | 26.36 | 26.90 | 26.90 | -1.61% | 201,375 |
| Aug 29, 2025 | 28.30 | 29.20 | 27.34 | 27.34 | 27.34 | -3.39% | 228,733 |
| Aug 28, 2025 | 27.98 | 28.82 | 27.98 | 28.30 | 28.30 | 0.78% | 84,240 |
| Aug 27, 2025 | 27.92 | 28.68 | 27.66 | 28.08 | 28.08 | 0.50% | 103,284 |
| Aug 26, 2025 | 28.36 | 28.74 | 27.94 | 27.94 | 27.94 | -2.78% | 80,993 |
| Aug 25, 2025 | 28.88 | 28.94 | 28.28 | 28.74 | 28.74 | -0.48% | 88,609 |
| Aug 22, 2025 | 28.50 | 29.20 | 28.42 | 28.88 | 28.88 | 0.49% | 62,623 |
| Aug 21, 2025 | 28.54 | 28.96 | 28.42 | 28.74 | 28.74 | 0.70% | 56,393 |
| Aug 20, 2025 | 28.80 | 28.94 | 28.24 | 28.54 | 28.54 | -1.99% | 97,907 |
| Aug 19, 2025 | 29.68 | 29.68 | 28.82 | 29.12 | 29.12 | -1.15% | 159,823 |
| Aug 18, 2025 | 27.36 | 30.00 | 27.32 | 29.46 | 29.46 | 7.21% | 362,149 |
| Aug 15, 2025 | 27.74 | 28.40 | 27.44 | 27.48 | 27.48 | -0.07% | 118,493 |
| Aug 14, 2025 | 27.66 | 28.14 | 27.50 | 27.50 | 27.50 | -0.72% | 68,899 |
| Aug 13, 2025 | 28.38 | 28.68 | 27.40 | 27.70 | 27.70 | -2.53% | 172,968 |
| Aug 12, 2025 | 28.72 | 28.98 | 28.28 | 28.42 | 28.42 | -0.98% | 125,227 |
| Aug 11, 2025 | 29.16 | 29.16 | 28.30 | 28.70 | 28.70 | -1.71% | 157,232 |
| Aug 8, 2025 | 29.56 | 29.84 | 28.86 | 29.20 | 29.20 | -1.22% | 135,504 |
| Aug 7, 2025 | 30.44 | 30.86 | 29.52 | 29.56 | 29.56 | -2.89% | 127,060 |
| Aug 6, 2025 | 31.88 | 31.88 | 30.44 | 30.44 | 30.44 | -1.30% | 107,282 |
| Aug 5, 2025 | 30.40 | 30.94 | 30.32 | 30.84 | 30.84 | 2.12% | 114,696 |
| Aug 4, 2025 | 31.98 | 31.98 | 30.20 | 30.20 | 30.20 | -5.03% | 253,773 |
| Aug 1, 2025 | 31.94 | 32.74 | 31.06 | 31.80 | 31.80 | 0.38% | 166,598 |
| Jul 31, 2025 | 32.90 | 32.90 | 31.66 | 31.68 | 31.68 | -4.46% | 206,251 |
| Jul 30, 2025 | 33.06 | 33.40 | 32.40 | 33.16 | 33.16 | 0.12% | 152,760 |
| Jul 29, 2025 | 34.64 | 34.82 | 32.50 | 33.12 | 33.12 | -3.44% | 340,723 |
| Jul 28, 2025 | 37.22 | 38.04 | 34.30 | 34.30 | 34.30 | -6.59% | 385,288 |
| Jul 25, 2025 | 36.10 | 36.72 | 35.08 | 36.72 | 36.72 | 1.72% | 311,195 |
| Jul 24, 2025 | 35.02 | 36.60 | 34.80 | 36.10 | 36.10 | 3.74% | 401,387 |
| Jul 23, 2025 | 35.44 | 35.52 | 33.96 | 34.80 | 34.80 | -1.36% | 350,476 |
| Jul 22, 2025 | 36.50 | 37.00 | 33.54 | 35.28 | 35.28 | -2.97% | 542,903 |
| Jul 21, 2025 | 32.76 | 37.02 | 32.44 | 36.36 | 36.36 | 12.57% | 866,048 |