PowerCell Sweden AB (publ) (PCELL.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 28.50 | 29.74 | 28.38 | 28.88 | 28.88 | 274,042 |
| 19 Jun 2024 | 29.30 | 29.70 | 28.40 | 28.50 | 28.50 | 169,114 |
| 18 Jun 2024 | 30.36 | 30.86 | 29.00 | 29.32 | 29.32 | 287,223 |
| 17 Jun 2024 | 31.86 | 32.92 | 30.26 | 30.36 | 30.36 | 261,425 |
| 14 Jun 2024 | 33.56 | 34.00 | 31.86 | 31.86 | 31.86 | 154,274 |
| 13 Jun 2024 | 34.20 | 34.26 | 33.08 | 33.08 | 33.08 | 118,790 |
| 12 Jun 2024 | 33.32 | 35.26 | 33.00 | 34.22 | 34.22 | 138,916 |
| 11 Jun 2024 | 34.78 | 35.10 | 33.30 | 33.32 | 33.32 | 243,764 |
| 10 Jun 2024 | 37.60 | 37.60 | 34.66 | 34.70 | 34.70 | 263,413 |
| 07 Jun 2024 | 36.72 | 38.78 | 36.36 | 37.60 | 37.60 | 244,410 |
| 05 Jun 2024 | 39.88 | 40.82 | 35.88 | 36.46 | 36.46 | 480,428 |
| 04 Jun 2024 | 39.52 | 41.24 | 39.12 | 39.86 | 39.86 | 254,422 |
| 03 Jun 2024 | 40.80 | 41.96 | 39.54 | 39.74 | 39.74 | 415,837 |
| 31 May 2024 | 37.60 | 40.80 | 36.78 | 40.30 | 40.30 | 819,918 |
| 30 May 2024 | 35.70 | 37.94 | 34.82 | 37.10 | 37.10 | 302,545 |
| 29 May 2024 | 39.70 | 40.70 | 36.02 | 36.20 | 36.20 | 514,654 |
| 28 May 2024 | 36.36 | 40.60 | 35.94 | 39.62 | 39.62 | 711,132 |
| 27 May 2024 | 32.16 | 35.50 | 32.16 | 35.24 | 35.24 | 342,974 |
| 24 May 2024 | 31.76 | 32.16 | 30.60 | 32.10 | 32.10 | 188,256 |
| 23 May 2024 | 31.28 | 33.46 | 31.24 | 31.90 | 31.90 | 311,890 |
| 22 May 2024 | 30.10 | 31.24 | 29.26 | 31.16 | 31.16 | 175,370 |
| 21 May 2024 | 30.60 | 30.90 | 29.18 | 30.04 | 30.04 | 130,108 |
| 20 May 2024 | 29.58 | 31.10 | 29.58 | 30.26 | 30.26 | 154,091 |
| 17 May 2024 | 30.66 | 31.30 | 29.00 | 29.68 | 29.68 | 858,727 |
| 16 May 2024 | 30.90 | 32.20 | 30.74 | 30.94 | 30.94 | 227,219 |
| 15 May 2024 | 30.54 | 32.46 | 29.56 | 30.80 | 30.80 | 502,311 |
| 14 May 2024 | 27.00 | 30.22 | 26.84 | 30.00 | 30.00 | 382,830 |
| 13 May 2024 | 26.32 | 27.12 | 25.94 | 27.00 | 27.00 | 212,626 |
| 10 May 2024 | 27.16 | 28.20 | 26.32 | 26.32 | 26.32 | 209,742 |
| 08 May 2024 | 28.42 | 28.42 | 27.14 | 27.16 | 27.16 | 141,625 |
| 07 May 2024 | 26.68 | 28.84 | 26.60 | 28.84 | 28.84 | 200,454 |
| 06 May 2024 | 27.38 | 27.38 | 26.66 | 26.88 | 26.88 | 143,669 |
| 03 May 2024 | 26.50 | 27.32 | 26.06 | 27.00 | 27.00 | 243,377 |
| 02 May 2024 | 27.30 | 27.30 | 25.80 | 26.50 | 26.50 | 231,387 |
| 30 Apr 2024 | 27.70 | 27.70 | 25.78 | 27.34 | 27.34 | 219,225 |
| 29 Apr 2024 | 27.00 | 27.70 | 26.80 | 27.62 | 27.62 | 164,399 |
| 26 Apr 2024 | 26.28 | 27.90 | 26.28 | 26.80 | 26.80 | 137,271 |
| 25 Apr 2024 | 27.48 | 27.48 | 25.62 | 26.28 | 26.28 | 178,100 |
| 24 Apr 2024 | 27.60 | 27.66 | 26.84 | 27.48 | 27.48 | 89,624 |
| 23 Apr 2024 | 26.90 | 27.86 | 26.84 | 27.60 | 27.60 | 106,587 |
| 22 Apr 2024 | 26.20 | 27.22 | 25.54 | 26.66 | 26.66 | 147,180 |
| 19 Apr 2024 | 26.40 | 26.46 | 25.52 | 26.22 | 26.22 | 153,436 |
| 18 Apr 2024 | 26.82 | 27.10 | 25.80 | 26.88 | 26.88 | 141,312 |
| 17 Apr 2024 | 27.50 | 28.04 | 26.84 | 26.84 | 26.84 | 98,326 |
| 16 Apr 2024 | 27.30 | 27.84 | 27.30 | 27.48 | 27.48 | 95,394 |
| 15 Apr 2024 | 28.30 | 29.00 | 27.52 | 27.68 | 27.68 | 154,967 |
| 12 Apr 2024 | 29.74 | 30.12 | 28.58 | 28.58 | 28.58 | 109,216 |
| 11 Apr 2024 | 29.32 | 29.92 | 28.76 | 29.00 | 29.00 | 147,532 |
| 10 Apr 2024 | 30.30 | 31.20 | 28.92 | 28.92 | 28.92 | 183,049 |
| 09 Apr 2024 | 29.96 | 31.14 | 29.60 | 30.30 | 30.30 | 213,120 |
| 08 Apr 2024 | 30.00 | 30.34 | 29.10 | 29.96 | 29.96 | 119,189 |
| 05 Apr 2024 | 31.44 | 31.60 | 29.76 | 30.02 | 30.02 | 216,073 |
| 04 Apr 2024 | 30.30 | 32.24 | 29.94 | 32.16 | 32.16 | 200,815 |
| 03 Apr 2024 | 30.36 | 30.76 | 29.16 | 30.30 | 30.30 | 101,008 |
| 02 Apr 2024 | 29.70 | 30.74 | 29.26 | 29.92 | 29.92 | 241,806 |
| 28 Mar 2024 | 29.83 | 30.74 | 29.45 | 29.70 | 29.70 | 134,482 |
| 27 Mar 2024 | 28.97 | 30.23 | 28.01 | 29.83 | 29.83 | 181,392 |
| 26 Mar 2024 | 28.50 | 29.50 | 28.17 | 29.12 | 29.12 | 158,987 |
| 25 Mar 2024 | 27.68 | 29.14 | 27.60 | 28.54 | 28.54 | 253,711 |
| 22 Mar 2024 | 28.42 | 29.73 | 27.10 | 27.68 | 27.68 | 272,910 |
| 21 Mar 2024 | 28.01 | 29.08 | 28.01 | 28.17 | 28.17 | 295,083 |
| 20 Mar 2024 | 28.48 | 28.97 | 27.85 | 27.85 | 27.85 | 206,500 |
| 19 Mar 2024 | 28.61 | 29.99 | 28.13 | 28.56 | 28.56 | 190,908 |
| 18 Mar 2024 | 29.70 | 30.55 | 28.37 | 28.60 | 28.60 | 197,155 |
| 15 Mar 2024 | 30.07 | 34.20 | 29.28 | 29.83 | 29.83 | 329,833 |
| 14 Mar 2024 | 31.90 | 32.02 | 30.00 | 30.00 | 30.00 | 298,935 |
| 13 Mar 2024 | 33.00 | 33.14 | 31.90 | 31.90 | 31.90 | 92,128 |
| 12 Mar 2024 | 32.19 | 33.31 | 31.80 | 32.92 | 32.92 | 122,481 |
| 11 Mar 2024 | 32.00 | 33.18 | 31.26 | 32.29 | 32.29 | 91,919 |
| 08 Mar 2024 | 32.38 | 32.96 | 31.21 | 32.31 | 32.31 | 124,009 |
| 07 Mar 2024 | 32.30 | 33.08 | 30.66 | 32.06 | 32.06 | 221,908 |
| 06 Mar 2024 | 32.25 | 34.58 | 31.62 | 32.26 | 32.26 | 364,275 |
| 05 Mar 2024 | 32.23 | 33.22 | 30.51 | 31.49 | 31.49 | 180,604 |
| 04 Mar 2024 | 35.00 | 35.00 | 32.23 | 32.23 | 32.23 | 235,918 |
| 01 Mar 2024 | 34.00 | 35.10 | 32.60 | 35.01 | 35.01 | 276,346 |
| 29 Feb 2024 | 34.38 | 34.52 | 32.82 | 34.05 | 34.05 | 336,184 |
| 28 Feb 2024 | 37.50 | 39.46 | 33.76 | 34.53 | 34.53 | 616,090 |
| 27 Feb 2024 | 32.48 | 37.20 | 31.02 | 36.91 | 36.91 | 525,794 |
| 26 Feb 2024 | 32.04 | 33.10 | 30.68 | 32.58 | 32.58 | 452,986 |
| 23 Feb 2024 | 32.05 | 32.05 | 30.32 | 30.89 | 30.89 | 234,704 |
| 22 Feb 2024 | 32.34 | 33.68 | 31.57 | 32.07 | 32.07 | 154,266 |
| 21 Feb 2024 | 32.30 | 32.80 | 31.56 | 32.16 | 32.16 | 177,396 |
| 20 Feb 2024 | 33.40 | 33.84 | 32.33 | 32.43 | 32.43 | 199,006 |
| 19 Feb 2024 | 34.67 | 35.04 | 33.71 | 33.97 | 33.97 | 93,641 |
| 16 Feb 2024 | 34.02 | 36.20 | 34.02 | 34.62 | 34.62 | 146,580 |
| 15 Feb 2024 | 34.69 | 35.00 | 33.40 | 34.02 | 34.02 | 203,608 |
| 14 Feb 2024 | 37.00 | 37.32 | 34.44 | 34.81 | 34.81 | 248,871 |
| 13 Feb 2024 | 38.40 | 38.97 | 36.52 | 37.32 | 37.32 | 191,753 |
| 12 Feb 2024 | 36.55 | 39.50 | 36.28 | 38.35 | 38.35 | 231,488 |
| 09 Feb 2024 | 38.75 | 39.00 | 36.15 | 36.21 | 36.21 | 274,420 |
| 08 Feb 2024 | 40.50 | 40.80 | 38.05 | 38.66 | 38.66 | 237,565 |
| 07 Feb 2024 | 38.87 | 41.34 | 38.65 | 40.55 | 40.55 | 218,288 |
| 06 Feb 2024 | 38.04 | 39.03 | 37.90 | 38.49 | 38.49 | 137,664 |
| 05 Feb 2024 | 41.33 | 41.59 | 38.13 | 38.16 | 38.16 | 269,987 |
| 02 Feb 2024 | 41.70 | 43.88 | 41.15 | 41.33 | 41.33 | 247,781 |
| 01 Feb 2024 | 41.20 | 42.20 | 41.09 | 41.39 | 41.39 | 171,764 |
| 31 Jan 2024 | 39.20 | 41.47 | 38.60 | 41.06 | 41.06 | 262,838 |
| 30 Jan 2024 | 41.00 | 42.00 | 39.18 | 39.24 | 39.24 | 176,191 |
| 29 Jan 2024 | 40.79 | 41.02 | 39.63 | 40.97 | 40.97 | 82,452 |
| 26 Jan 2024 | 39.95 | 40.91 | 38.89 | 40.79 | 40.79 | 110,399 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.