PowerCell Sweden AB PCELL
OMXSTO · Sweden · Utilities
SEK 19.71-0.06 (-0.30%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 19.92 | -0.10% | SEK 19.94 | SEK 20.08 | SEK 19.60 | 41.50K |
| 2026-09-29 | SEK 19.94 | -1.09% | SEK 20.48 | SEK 20.48 | SEK 19.78 | 66.97K |
| 2026-09-28 | SEK 20.16 | -0.79% | SEK 20.36 | SEK 21.00 | SEK 19.84 | 116.55K |
| 2026-09-25 | SEK 20.32 | +1.40% | SEK 20.00 | SEK 20.40 | SEK 19.91 | 46.52K |
| 2026-09-24 | SEK 20.04 | -2.81% | SEK 20.48 | SEK 20.48 | SEK 19.98 | 82.17K |
| 2026-09-23 | SEK 20.62 | 0.00% | SEK 20.68 | SEK 21.00 | SEK 20.42 | 149.86K |
| 2026-09-22 | SEK 20.62 | +2.28% | SEK 20.22 | SEK 20.82 | SEK 20.12 | 99.11K |
| 2026-09-21 | SEK 20.16 | -1.56% | SEK 20.38 | SEK 20.84 | SEK 20.16 | 66.58K |
| 2026-09-18 | SEK 20.48 | +0.59% | SEK 20.42 | SEK 20.92 | SEK 20.40 | 196.23K |
| 2026-09-17 | SEK 20.36 | -1.26% | SEK 20.72 | SEK 21.20 | SEK 20.16 | 102.18K |
| 2026-09-16 | SEK 20.62 | +0.59% | SEK 20.40 | SEK 20.72 | SEK 20.24 | 66.48K |
| 2026-09-15 | SEK 20.50 | +0.89% | SEK 20.34 | SEK 21.88 | SEK 19.82 | 264.17K |
| 2026-09-14 | SEK 20.32 | -3.05% | SEK 20.74 | SEK 20.74 | SEK 20.14 | 90.64K |
| 2026-09-11 | SEK 20.96 | +4.80% | SEK 21.52 | SEK 21.52 | SEK 20.50 | 135.85K |
| 2026-09-10 | SEK 20.00 | -7.06% | SEK 21.62 | SEK 22.00 | SEK 20.00 | 146.07K |
| 2026-09-09 | SEK 21.52 | -1.74% | SEK 21.82 | SEK 22.56 | SEK 21.30 | 155.37K |
| 2026-09-08 | SEK 21.90 | +0.18% | SEK 21.78 | SEK 22.12 | SEK 21.40 | 103.08K |
| 2026-09-07 | SEK 21.86 | +3.21% | SEK 21.02 | SEK 21.88 | SEK 20.72 | 87.82K |
| 2026-09-04 | SEK 21.18 | -0.47% | SEK 21.30 | SEK 21.70 | SEK 20.78 | 118.42K |
| 2026-09-03 | SEK 21.28 | +5.77% | SEK 20.60 | SEK 22.26 | SEK 20.42 | 371.93K |
| 2026-09-02 | SEK 20.12 | -0.20% | SEK 20.00 | SEK 20.20 | SEK 19.56 | 88.12K |
| 2026-09-01 | SEK 20.16 | +0.20% | SEK 20.06 | SEK 20.16 | SEK 19.69 | 102.31K |
| 2026-08-31 | SEK 20.12 | -0.89% | SEK 20.22 | SEK 20.28 | SEK 20.00 | 95.90K |
| 2026-08-28 | SEK 20.30 | -1.07% | SEK 20.50 | SEK 20.68 | SEK 20.10 | 66.50K |
| 2026-08-27 | SEK 20.52 | +1.38% | SEK 20.08 | SEK 20.62 | SEK 20.08 | 80.45K |
| 2026-08-26 | SEK 20.24 | -0.78% | SEK 20.52 | SEK 20.70 | SEK 20.12 | 53.79K |
| 2026-08-25 | SEK 20.40 | +0.99% | SEK 19.63 | SEK 20.70 | SEK 19.63 | 90.15K |
| 2026-08-24 | SEK 20.20 | -0.30% | SEK 20.10 | SEK 20.26 | SEK 19.62 | 111.34K |
| 2026-08-21 | SEK 20.26 | -1.75% | SEK 20.62 | SEK 20.64 | SEK 20.20 | 84.11K |
| 2026-08-20 | SEK 20.62 | +0.49% | SEK 20.32 | SEK 20.98 | SEK 20.20 | 114.58K |
| 2026-08-19 | SEK 20.52 | -1.72% | SEK 20.98 | SEK 21.12 | SEK 20.30 | 138.58K |
| 2026-08-18 | SEK 20.88 | -3.06% | SEK 21.32 | SEK 21.54 | SEK 20.88 | 120.10K |
| 2026-08-17 | SEK 21.54 | -1.55% | SEK 21.80 | SEK 22.08 | SEK 21.50 | 73.56K |
| 2026-08-14 | SEK 21.88 | +1.86% | SEK 21.46 | SEK 22.00 | SEK 21.08 | 93.59K |
| 2026-08-13 | SEK 21.48 | +1.32% | SEK 20.86 | SEK 21.66 | SEK 20.86 | 123.26K |
| 2026-08-12 | SEK 21.20 | +2.91% | SEK 20.54 | SEK 21.38 | SEK 20.54 | 91.35K |
| 2026-08-11 | SEK 20.60 | -2.18% | SEK 20.98 | SEK 20.98 | SEK 20.26 | 96.40K |
| 2026-08-10 | SEK 21.06 | +1.74% | SEK 20.86 | SEK 21.14 | SEK 20.62 | 74.31K |
| 2026-08-07 | SEK 20.70 | -2.91% | SEK 21.36 | SEK 21.56 | SEK 20.70 | 105.13K |
| 2026-08-06 | SEK 21.32 | +3.19% | SEK 20.68 | SEK 21.50 | SEK 20.60 | 73.62K |
| 2026-08-05 | SEK 20.66 | -2.82% | SEK 21.76 | SEK 21.76 | SEK 20.60 | 95.84K |
| 2026-08-04 | SEK 21.26 | +4.22% | SEK 20.14 | SEK 21.50 | SEK 19.91 | 301.74K |
| 2026-08-03 | SEK 20.40 | +2.26% | SEK 19.95 | SEK 20.50 | SEK 19.57 | 196.00K |
| 2026-07-31 | SEK 19.95 | -1.63% | SEK 20.64 | SEK 21.02 | SEK 19.78 | 239.87K |
| 2026-07-30 | SEK 20.28 | +3.31% | SEK 19.75 | SEK 20.54 | SEK 19.31 | 163.16K |
| 2026-07-29 | SEK 19.63 | -1.65% | SEK 19.50 | SEK 20.20 | SEK 19.42 | 124.10K |
| 2026-07-28 | SEK 19.96 | -0.40% | SEK 20.46 | SEK 20.46 | SEK 19.36 | 147.98K |
| 2026-07-27 | SEK 20.04 | +0.60% | SEK 20.20 | SEK 21.18 | SEK 19.72 | 211.34K |
| 2026-07-24 | SEK 19.92 | -3.21% | SEK 20.50 | SEK 20.98 | SEK 19.62 | 104.49K |
| 2026-07-23 | SEK 20.58 | -0.19% | SEK 20.46 | SEK 20.88 | SEK 19.90 | 191.63K |
| 2026-07-22 | SEK 20.62 | +3.10% | SEK 19.99 | SEK 20.62 | SEK 19.61 | 129.23K |
| 2026-07-21 | SEK 20.00 | +0.91% | SEK 19.78 | SEK 20.32 | SEK 19.57 | 106.63K |
| 2026-07-20 | SEK 19.82 | +0.92% | SEK 19.70 | SEK 20.96 | SEK 19.35 | 223.69K |
| 2026-07-17 | SEK 19.64 | +2.67% | SEK 18.99 | SEK 19.95 | SEK 18.50 | 349.07K |
| 2026-07-16 | SEK 19.13 | -4.30% | SEK 18.48 | SEK 19.21 | SEK 17.61 | 544.96K |
| 2026-07-15 | SEK 19.99 | -5.89% | SEK 21.44 | SEK 21.44 | SEK 19.98 | 258.41K |
| 2026-07-14 | SEK 21.24 | +5.46% | SEK 23.78 | SEK 24.00 | SEK 20.70 | 831.39K |
| 2026-07-13 | SEK 20.14 | +0.60% | SEK 20.00 | SEK 20.40 | SEK 19.52 | 263.04K |
| 2026-07-10 | SEK 20.02 | -4.85% | SEK 20.82 | SEK 21.56 | SEK 20.02 | 215.41K |
| 2026-07-09 | SEK 21.04 | +2.94% | SEK 21.16 | SEK 22.70 | SEK 20.50 | 275.25K |
| 2026-07-08 | SEK 20.44 | -6.07% | SEK 21.76 | SEK 21.76 | SEK 19.86 | 292.10K |
| 2026-07-07 | SEK 21.76 | -2.60% | SEK 22.02 | SEK 22.52 | SEK 21.60 | 208.96K |
| 2026-07-06 | SEK 22.34 | +0.63% | SEK 22.18 | SEK 22.40 | SEK 21.50 | 117.76K |
| 2026-07-03 | SEK 22.20 | +2.97% | SEK 22.30 | SEK 22.70 | SEK 21.80 | 201.44K |
| 2026-07-02 | SEK 21.56 | -8.18% | SEK 23.36 | SEK 23.62 | SEK 21.56 | 500.35K |
| 2026-07-01 | SEK 23.48 | +1.91% | SEK 23.04 | SEK 23.48 | SEK 22.10 | 225.04K |
| 2026-06-30 | SEK 23.04 | +3.78% | SEK 22.30 | SEK 23.24 | SEK 22.30 | 120.11K |
| 2026-06-29 | SEK 22.20 | -0.54% | SEK 22.26 | SEK 22.56 | SEK 21.88 | 132.56K |
| 2026-06-26 | SEK 22.32 | -0.09% | SEK 22.22 | SEK 22.58 | SEK 21.76 | 111.92K |
| 2026-06-25 | SEK 22.34 | -0.80% | SEK 23.80 | SEK 24.00 | SEK 21.88 | 231.07K |
| 2026-06-24 | SEK 22.52 | -2.51% | SEK 23.04 | SEK 23.28 | SEK 22.08 | 116.10K |
| 2026-06-23 | SEK 23.10 | -2.20% | SEK 23.22 | SEK 23.70 | SEK 22.92 | 92.40K |
| 2026-06-22 | SEK 23.62 | +2.25% | SEK 23.10 | SEK 24.46 | SEK 23.10 | 168.04K |
| 2026-06-18 | SEK 23.10 | -3.02% | SEK 23.86 | SEK 23.86 | SEK 22.48 | 331.30K |
| 2026-06-17 | SEK 23.82 | +4.84% | SEK 22.70 | SEK 23.84 | SEK 22.34 | 131.53K |
| 2026-06-16 | SEK 22.72 | -3.40% | SEK 24.00 | SEK 24.68 | SEK 22.44 | 280.56K |
| 2026-06-15 | SEK 23.52 | +1.38% | SEK 23.54 | SEK 26.40 | SEK 22.94 | 575.73K |
| 2026-06-12 | SEK 23.20 | +2.11% | SEK 23.10 | SEK 23.34 | SEK 22.58 | 166.21K |
| 2026-06-11 | SEK 22.72 | -5.49% | SEK 23.38 | SEK 23.50 | SEK 22.44 | 183.95K |
| 2026-06-10 | SEK 24.04 | -1.23% | SEK 24.26 | SEK 24.62 | SEK 23.10 | 198.17K |
| 2026-06-09 | SEK 24.34 | -7.66% | SEK 26.42 | SEK 26.76 | SEK 24.34 | 322.26K |
| 2026-06-08 | SEK 26.36 | -4.49% | SEK 27.42 | SEK 28.00 | SEK 26.24 | 258.98K |
| 2026-06-05 | SEK 27.60 | -10.10% | SEK 30.68 | SEK 30.70 | SEK 27.60 | 276.24K |
| 2026-06-04 | SEK 30.70 | -7.59% | SEK 33.06 | SEK 33.10 | SEK 29.88 | 373.05K |
| 2026-06-03 | SEK 33.22 | -4.98% | SEK 34.90 | SEK 35.32 | SEK 32.90 | 271.74K |
| 2026-06-02 | SEK 34.96 | +5.94% | SEK 33.04 | SEK 35.60 | SEK 32.62 | 382.93K |
| 2026-06-01 | SEK 33.00 | -3.73% | SEK 34.28 | SEK 34.28 | SEK 32.52 | 439.55K |
| 2026-05-29 | SEK 34.28 | +3.44% | SEK 33.56 | SEK 35.48 | SEK 33.26 | 685.47K |
| 2026-05-28 | SEK 33.14 | +5.21% | SEK 31.48 | SEK 34.00 | SEK 31.46 | 467.16K |
| 2026-05-27 | SEK 31.50 | +1.61% | SEK 30.98 | SEK 32.18 | SEK 30.64 | 425.35K |