PowerCell Sweden AB (PCELL) Historical Prices

Time Period

Events

Rows:

SE:PCELL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	16.43	17.11	16.43	16.69	16.69	+0.48%	56,916	0.46
Oct 29, 2026	17.12	17.58	16.57	16.61	16.61	-2.98%	156,549	1.27
Oct 28, 2026	16.43	17.34	16.43	17.12	17.12	+3.95%	147,892	1.18
Oct 27, 2026	16.54	16.90	16.24	16.47	16.47	-1.08%	129,744	1.04
Oct 26, 2026	15.20	16.69	15.19	16.65	16.65	+7.91%	204,390	1.65
Oct 23, 2026	15.89	15.89	14.91	15.43	15.43	-2.77%	217,521	1.77
Oct 22, 2026	16.51	16.51	15.40	15.87	15.87	-12.80%	374,464	3.11
Oct 21, 2026	16.91	18.84	16.82	18.20	18.20	+5.94%	325,434	2.78
Oct 20, 2026	17.46	17.46	16.64	17.18	17.18	-1.60%	126,064	1.07
Oct 19, 2026	17.99	18.34	17.42	17.46	17.46	-4.12%	78,352	0.66
Oct 16, 2026	17.90	18.34	17.55	18.21	18.21	+1.68%	120,744	1.02
Oct 15, 2026	18.35	18.35	17.70	17.91	17.91	-2.40%	94,235	0.78
Oct 14, 2026	18.55	18.78	18.01	18.35	18.35	+0.16%	40,343	0.32
Oct 13, 2026	18.06	18.37	17.86	18.32	18.32	+1.72%	70,938	0.53
Oct 12, 2026	18.44	18.51	17.86	18.01	18.01	-2.86%	70,287	0.52
Oct 09, 2026	19.24	19.24	18.36	18.54	18.54	-3.69%	118,849	0.81
Oct 08, 2026	18.40	19.52	17.45	19.25	19.25	+3.89%	288,675	1.96
Oct 07, 2026	18.97	19.17	18.40	18.53	18.53	-3.34%	72,954	0.49
Oct 06, 2026	18.90	19.22	18.60	19.17	19.17	+1.11%	92,826	0.61
Oct 05, 2026	19.70	19.70	18.90	18.96	18.96	-3.85%	109,492	0.71
Oct 02, 2026	19.89	20.04	19.50	19.72	19.72	-0.25%	78,183	0.50
Oct 01, 2026	20.00	20.32	19.61	19.77	19.77	-0.75%	26,339	0.17
Sep 30, 2026	19.94	20.08	19.60	19.92	19.92	-0.10%	41,501	0.26
Sep 29, 2026	20.48	20.48	19.78	19.94	19.94	-1.09%	66,972	0.40
Sep 28, 2026	20.36	21.00	19.84	20.16	20.16	-0.79%	116,545	0.69
Sep 25, 2026	20.00	20.40	19.91	20.32	20.32	+1.40%	46,515	0.27
Sep 24, 2026	20.48	20.48	19.98	20.04	20.04	-2.81%	82,170	0.48
Sep 23, 2026	20.68	21.00	20.42	20.62	20.62	+0.00%	149,862	0.88
Sep 22, 2026	20.22	20.82	20.12	20.62	20.62	+2.28%	99,105	0.57
Sep 21, 2026	20.38	20.84	20.16	20.16	20.16	-1.56%	66,576	0.38
Sep 18, 2026	20.42	20.92	20.40	20.48	20.48	+0.59%	196,225	1.14
Sep 17, 2026	20.72	21.20	20.16	20.36	20.36	-1.26%	102,182	0.59
Sep 16, 2026	20.40	20.72	20.24	20.62	20.62	+0.59%	66,480	0.39
Sep 15, 2026	20.34	21.88	19.82	20.50	20.50	+0.89%	264,173	1.52
Sep 14, 2026	20.74	20.74	20.14	20.32	20.32	-3.05%	91,104	0.52
Sep 11, 2026	21.52	21.52	20.50	20.96	20.96	+4.80%	135,854	0.77
Sep 10, 2026	21.62	22.00	20.00	20.00	20.00	-7.06%	146,069	0.80
Sep 09, 2026	21.82	22.56	21.30	21.52	21.52	-1.74%	155,467	0.84
Sep 08, 2026	21.78	22.12	21.40	21.90	21.90	+0.18%	103,083	0.55
Sep 07, 2026	21.02	21.88	20.72	21.86	21.86	+3.21%	87,818	0.46
Sep 04, 2026	21.30	21.70	20.78	21.18	21.18	-0.47%	118,422	0.61
Sep 03, 2026	20.60	22.26	20.42	21.28	21.28	+5.77%	371,927	1.93
Sep 02, 2026	20.00	20.20	19.56	20.12	20.12	-0.20%	88,124	0.45
Sep 01, 2026	20.06	20.16	19.69	20.16	20.16	+0.20%	102,308	0.51
Aug 31, 2026	20.22	20.28	20.00	20.12	20.12	-0.89%	95,896	0.47
Aug 28, 2026	20.50	20.68	20.10	20.30	20.30	-1.07%	66,501	0.32
Aug 27, 2026	20.08	20.62	20.08	20.52	20.52	+1.38%	80,451	0.38
Aug 26, 2026	20.52	20.70	20.12	20.24	20.24	-0.78%	53,787	0.24
Aug 25, 2026	19.63	20.70	19.63	20.40	20.40	+0.99%	90,147	0.39
Aug 24, 2026	20.10	20.26	19.62	20.20	20.20	-0.30%	111,337	0.48

Rows:

PowerCell Sweden AB historical prices

PowerCell Sweden AB (PCELL) Historical Prices

Become an Expert with TipRanks Premium