PowerCell Sweden AB PCELL
OMXSTO · İsveç · Kamu Hizmetleri
SEK 19,77-0,15 (-%0,75)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |