New Zealand markets closed

PowerCell Sweden AB (publ) (PCELL.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
31.86-1.22 (-3.69%)
At close: 05:29PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202433.5634.0031.8631.8631.86154,274
13 Jun 202434.2034.2633.0833.0833.08118,790
12 Jun 202433.3235.2633.0034.2234.22138,916
11 Jun 202434.7835.1033.3033.3233.32243,764
10 Jun 202437.6037.6034.6634.7034.70263,413
07 Jun 202436.7238.7836.3637.6037.60244,410
05 Jun 202439.8840.8235.8836.4636.46480,428
04 Jun 202439.5241.2439.1239.8639.86254,422
03 Jun 202440.8041.9639.5439.7439.74415,837
31 May 202437.6040.8036.7840.3040.30819,918
30 May 202435.7037.9434.8237.1037.10302,545
29 May 202439.7040.7036.0236.2036.20514,654
28 May 202436.3640.6035.9439.6239.62711,132
27 May 202432.1635.5032.1635.2435.24342,974
24 May 202431.7632.1630.6032.1032.10188,256
23 May 202431.2833.4631.2431.9031.90311,890
22 May 202430.1031.2429.2631.1631.16175,370
21 May 202430.6030.9029.1830.0430.04130,108
20 May 202429.5831.1029.5830.2630.26154,091
17 May 202430.6631.3029.0029.6829.68858,727
16 May 202430.9032.2030.7430.9430.94227,219
15 May 202430.5432.4629.5630.8030.80502,311
14 May 202427.0030.2226.8430.0030.00382,830
13 May 202426.3227.1225.9427.0027.00212,626
10 May 202427.1628.2026.3226.3226.32209,742
08 May 202428.4228.4227.1427.1627.16141,625
07 May 202426.6828.8426.6028.8428.84200,454
06 May 202427.3827.3826.6626.8826.88143,669
03 May 202426.5027.3226.0627.0027.00243,377
02 May 202427.3027.3025.8026.5026.50231,387
30 Apr 202427.7027.7025.7827.3427.34219,225
29 Apr 202427.0027.7026.8027.6227.62164,399
26 Apr 202426.2827.9026.2826.8026.80137,271
25 Apr 202427.4827.4825.6226.2826.28178,100
24 Apr 202427.6027.6626.8427.4827.4889,624
23 Apr 202426.9027.8626.8427.6027.60106,587
22 Apr 202426.2027.2225.5426.6626.66147,180
19 Apr 202426.4026.4625.5226.2226.22153,436
18 Apr 202426.8227.1025.8026.8826.88141,312
17 Apr 202427.5028.0426.8426.8426.8498,326
16 Apr 202427.3027.8427.3027.4827.4895,394
15 Apr 202428.3029.0027.5227.6827.68154,967
12 Apr 202429.7430.1228.5828.5828.58109,216
11 Apr 202429.3229.9228.7629.0029.00147,532
10 Apr 202430.3031.2028.9228.9228.92183,049
09 Apr 202429.9631.1429.6030.3030.30213,120
08 Apr 202430.0030.3429.1029.9629.96119,189
05 Apr 202431.4431.6029.7630.0230.02216,073
04 Apr 202430.3032.2429.9432.1632.16200,815
03 Apr 202430.3630.7629.1630.3030.30101,008
02 Apr 202429.7030.7429.2629.9229.92241,806
28 Mar 202429.8330.7429.4529.7029.70134,482
27 Mar 202428.9730.2328.0129.8329.83181,392
26 Mar 202428.5029.5028.1729.1229.12158,987
25 Mar 202427.6829.1427.6028.5428.54253,711
22 Mar 202428.4229.7327.1027.6827.68272,910
21 Mar 202428.0129.0828.0128.1728.17295,083
20 Mar 202428.4828.9727.8527.8527.85206,500
19 Mar 202428.6129.9928.1328.5628.56190,908
18 Mar 202429.7030.5528.3728.6028.60197,155
15 Mar 202430.0734.2029.2829.8329.83329,833
14 Mar 202431.9032.0230.0030.0030.00298,935
13 Mar 202433.0033.1431.9031.9031.9092,128
12 Mar 202432.1933.3131.8032.9232.92122,481
11 Mar 202432.0033.1831.2632.2932.2991,919
08 Mar 202432.3832.9631.2132.3132.31124,009
07 Mar 202432.3033.0830.6632.0632.06221,908
06 Mar 202432.2534.5831.6232.2632.26364,275
05 Mar 202432.2333.2230.5131.4931.49180,604
04 Mar 202435.0035.0032.2332.2332.23235,918
01 Mar 202434.0035.1032.6035.0135.01276,346
29 Feb 202434.3834.5232.8234.0534.05336,184
28 Feb 202437.5039.4633.7634.5334.53616,090
27 Feb 202432.4837.2031.0236.9136.91525,794
26 Feb 202432.0433.1030.6832.5832.58452,986
23 Feb 202432.0532.0530.3230.8930.89234,704
22 Feb 202432.3433.6831.5732.0732.07154,266
21 Feb 202432.3032.8031.5632.1632.16177,396
20 Feb 202433.4033.8432.3332.4332.43199,006
19 Feb 202434.6735.0433.7133.9733.9793,641
16 Feb 202434.0236.2034.0234.6234.62146,580
15 Feb 202434.6935.0033.4034.0234.02203,608
14 Feb 202437.0037.3234.4434.8134.81248,871
13 Feb 202438.4038.9736.5237.3237.32191,753
12 Feb 202436.5539.5036.2838.3538.35231,488
09 Feb 202438.7539.0036.1536.2136.21274,420
08 Feb 202440.5040.8038.0538.6638.66237,565
07 Feb 202438.8741.3438.6540.5540.55218,288
06 Feb 202438.0439.0337.9038.4938.49137,664
05 Feb 202441.3341.5938.1338.1638.16269,987
02 Feb 202441.7043.8841.1541.3341.33247,781
01 Feb 202441.2042.2041.0941.3941.39171,764
31 Jan 202439.2041.4738.6041.0641.06262,838
30 Jan 202441.0042.0039.1839.2439.24176,191
29 Jan 202440.7941.0239.6340.9740.9782,452
26 Jan 202439.9540.9138.8940.7940.79110,399
25 Jan 202440.4041.1939.6239.9039.90199,628
24 Jan 202439.6841.5239.6440.4040.40241,971
23 Jan 202437.8639.3937.6238.9738.97148,185
22 Jan 202436.2337.5036.2337.3837.38153,619
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...