PowerCell Sweden AB (publ) (STO:PCELL)
Sweden
· Delayed Price · Currency is SEK 22.16
+0.08 (0.36%)
Apr 28, 2026, 5:29 PM CET
PowerCell Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.26 | 23.26 | 22.02 | 22.16 | 22.16 | 0.36% | 247,381 |
| Apr 27, 2026 | 23.10 | 23.76 | 22.04 | 22.08 | 22.08 | -4.08% | 278,239 |
| Apr 24, 2026 | 22.32 | 23.98 | 21.98 | 23.02 | 23.02 | 0.09% | 266,327 |
| Apr 23, 2026 | 20.00 | 24.08 | 19.74 | 23.00 | 23.00 | -5.81% | 924,093 |
| Apr 22, 2026 | 24.50 | 25.94 | 24.10 | 24.42 | 24.42 | 0.41% | 374,497 |
| Apr 21, 2026 | 22.30 | 24.54 | 22.00 | 24.32 | 24.32 | 9.06% | 445,197 |
| Apr 20, 2026 | 24.98 | 24.98 | 21.72 | 22.30 | 22.30 | -11.44% | 591,302 |
| Apr 17, 2026 | 23.98 | 26.44 | 23.96 | 25.18 | 25.18 | 5.00% | 792,390 |
| Apr 16, 2026 | 24.62 | 24.94 | 23.64 | 23.98 | 23.98 | -2.68% | 345,774 |
| Apr 15, 2026 | 20.64 | 24.96 | 20.64 | 24.64 | 24.64 | 21.98% | 928,913 |
| Apr 14, 2026 | 19.35 | 20.20 | 19.06 | 20.20 | 20.20 | 4.39% | 291,823 |
| Apr 13, 2026 | 18.30 | 19.40 | 18.28 | 19.35 | 19.35 | 5.16% | 193,150 |
| Apr 10, 2026 | 18.88 | 19.50 | 18.27 | 18.40 | 18.40 | -0.76% | 244,318 |
| Apr 9, 2026 | 18.57 | 18.94 | 18.40 | 18.54 | 18.54 | -0.75% | 100,422 |
| Apr 8, 2026 | 19.80 | 19.80 | 18.50 | 18.68 | 18.68 | 1.30% | 234,962 |
| Apr 7, 2026 | 19.00 | 19.56 | 18.31 | 18.44 | 18.44 | -1.81% | 177,060 |
| Apr 2, 2026 | 19.76 | 19.76 | 18.78 | 18.78 | 18.78 | -6.57% | 176,639 |
| Apr 1, 2026 | 19.13 | 20.12 | 19.13 | 20.10 | 20.10 | 5.57% | 176,942 |
| Mar 31, 2026 | 19.36 | 19.45 | 18.77 | 19.04 | 19.04 | -0.99% | 242,255 |
| Mar 30, 2026 | 18.14 | 19.36 | 17.72 | 19.23 | 19.23 | 6.01% | 254,112 |
| Mar 27, 2026 | 19.00 | 19.00 | 17.75 | 18.14 | 18.14 | -3.92% | 146,391 |
| Mar 26, 2026 | 18.71 | 19.13 | 18.40 | 18.88 | 18.88 | 0.27% | 155,508 |
| Mar 25, 2026 | 18.58 | 19.47 | 18.55 | 18.83 | 18.83 | 2.11% | 299,449 |
| Mar 24, 2026 | 18.38 | 18.71 | 17.70 | 18.44 | 18.44 | 0.33% | 202,078 |
| Mar 23, 2026 | 17.77 | 19.07 | 17.22 | 18.38 | 18.38 | -0.22% | 388,364 |
| Mar 20, 2026 | 16.84 | 18.80 | 16.79 | 18.42 | 18.42 | 9.90% | 616,652 |
| Mar 19, 2026 | 16.74 | 17.23 | 16.64 | 16.76 | 16.76 | -3.12% | 331,858 |
| Mar 18, 2026 | 18.56 | 18.56 | 16.96 | 17.30 | 17.30 | -6.44% | 432,638 |
| Mar 17, 2026 | 17.81 | 18.68 | 17.06 | 18.49 | 18.49 | 5.36% | 532,472 |
| Mar 16, 2026 | 16.89 | 17.75 | 16.89 | 17.55 | 17.55 | 4.84% | 330,965 |
| Mar 13, 2026 | 16.10 | 17.45 | 15.94 | 16.74 | 16.74 | 3.27% | 395,767 |
| Mar 12, 2026 | 16.31 | 16.39 | 15.70 | 16.21 | 16.21 | -1.10% | 409,415 |
| Mar 11, 2026 | 15.24 | 16.50 | 14.91 | 16.39 | 16.39 | 6.08% | 923,979 |
| Mar 10, 2026 | 16.82 | 16.82 | 14.20 | 15.45 | 15.45 | -8.58% | 2,488,250 |
| Mar 9, 2026 | 14.02 | 18.00 | 11.00 | 16.90 | 16.90 | -23.87% | 5,281,863 |
| Mar 6, 2026 | 22.08 | 22.74 | 21.60 | 22.20 | 22.20 | - | 240,388 |
| 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% | 171,531 |
| 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 |