U.S. markets open in 1 hour 8 minutes

PowerCell Sweden AB (publ) (PCELL.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
187.55-2.85 (-1.50%)
As of 2:22PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 2021190.50192.65180.00187.55187.55176,147
Jul 28, 2021182.10190.40182.10190.40190.40223,891
Jul 27, 2021187.70187.70182.20182.80182.80350,752
Jul 26, 2021192.35193.00187.60187.90187.90191,340
Jul 23, 2021193.75196.50189.10192.35192.35232,907
Jul 22, 2021190.35198.70190.05193.10193.10346,550
Jul 21, 2021190.00194.20185.35189.00189.00323,216
Jul 20, 2021189.60193.50186.70188.10188.10158,444
Jul 19, 2021186.00189.65180.80189.00189.00357,273
Jul 16, 2021191.75195.35186.40188.45188.45404,433
Jul 15, 2021191.20193.80186.20192.70192.70471,527
Jul 14, 2021196.00197.90190.35193.55193.55460,759
Jul 13, 2021202.90204.90194.25199.55199.55352,672
Jul 12, 2021204.50210.80202.90202.90202.90258,532
Jul 09, 2021213.00213.00202.70204.50204.50324,625
Jul 08, 2021219.30222.00205.20210.20210.20494,864
Jul 07, 2021227.40231.00215.70215.70215.70351,916
Jul 06, 2021214.40228.00209.60227.40227.40377,904
Jul 05, 2021222.00224.30214.00214.40214.40260,481
Jul 02, 2021225.80228.00220.40221.90221.90187,616
Jul 01, 2021226.00230.10221.60225.40225.40292,633
Jun 30, 2021231.20232.50218.20225.90225.90483,710
Jun 29, 2021216.00232.10215.60231.30231.30627,989
Jun 28, 2021204.00214.40201.20214.10214.10484,435
Jun 24, 2021198.60204.70193.80204.70204.70334,847
Jun 23, 2021190.30201.50190.30198.60198.60352,433
Jun 22, 2021192.60194.80185.70190.30190.30354,668
Jun 21, 2021193.80194.90185.40192.60192.60330,978
Jun 18, 2021193.20200.20190.25194.25194.25399,299
Jun 17, 2021192.85194.50187.65193.20193.20336,458
Jun 16, 2021190.00194.45186.10194.05194.05295,587
Jun 15, 2021200.00200.20189.30189.55189.55344,830
Jun 14, 2021191.95200.90191.00199.70199.70325,795
Jun 11, 2021192.70194.55188.00191.95191.95252,030
Jun 10, 2021204.70205.00190.10192.05192.05601,209
Jun 09, 2021200.40204.50195.15203.60203.60268,573
Jun 08, 2021192.25199.90190.00196.60196.60165,324
Jun 07, 2021194.90195.00187.65191.00191.00234,419
Jun 04, 2021194.00195.00187.30193.90193.90335,227
Jun 03, 2021195.00196.75188.50193.85193.85321,958
Jun 02, 2021204.50206.90194.50194.90194.90421,944
Jun 01, 2021213.20213.20202.90204.20204.20417,089
May 31, 2021212.00213.20208.60210.50210.50329,579
May 28, 2021203.10208.40202.10208.30208.30263,876
May 27, 2021207.40214.00199.20203.00203.00807,387
May 26, 2021197.05206.30197.05206.00206.00369,486
May 25, 2021200.00203.50192.05195.60195.60332,220
May 24, 2021207.00207.00197.80198.95198.95427,439
May 21, 2021196.60206.50189.00203.40203.40846,077
May 20, 2021192.00197.25186.00194.50194.50481,013
May 19, 2021190.00190.00182.75189.10189.10402,603
May 18, 2021179.00191.95179.00191.40191.40545,722
May 17, 2021187.10190.00176.50177.10177.10386,433
May 14, 2021180.00187.10170.50187.10187.10689,184
May 12, 2021181.00187.95177.95180.00180.00336,260
May 11, 2021179.40181.95169.00179.75179.751,034,956
May 10, 2021204.20207.00184.15184.15184.15766,826
May 07, 2021187.65204.10185.60201.80201.80972,614
May 06, 2021198.00198.00182.00186.90186.901,559,745
May 05, 2021209.00212.50195.55198.50198.50877,089
May 04, 2021223.00223.50201.40202.90202.901,077,890
May 03, 2021220.00231.30220.00226.00226.00401,878
Apr 30, 2021223.00225.50218.00220.00220.00269,823
Apr 29, 2021235.00236.40222.00223.00223.00484,925
Apr 28, 2021244.70245.50231.20234.80234.80497,807
Apr 27, 2021243.20245.10238.60245.10245.10471,902
Apr 26, 2021242.00245.90235.60243.10243.10467,154
Apr 23, 2021238.00241.70231.60241.00241.00458,799
Apr 22, 2021226.00239.60223.10237.10237.10764,117
Apr 21, 2021222.00227.30211.40220.60220.60571,766
Apr 20, 2021227.70231.50218.10219.10219.10556,260
Apr 19, 2021240.00244.40226.40227.70227.70716,849
Apr 16, 2021234.20244.70232.70239.40239.403,531,610
Apr 15, 2021240.80244.60234.00235.40235.40602,643
Apr 14, 2021240.00255.60231.60240.80240.801,545,619
Apr 13, 2021228.70239.60223.00239.50239.50893,790
Apr 12, 2021243.00243.10228.30228.70228.70696,841
Apr 09, 2021246.00249.20236.40243.50243.50605,624
Apr 08, 2021250.10254.80239.70245.00245.00836,038
Apr 07, 2021268.50269.90250.10250.10250.10769,555
Apr 06, 2021265.00268.50255.60268.50268.50958,929
Apr 01, 2021265.60267.90257.20259.40259.40341,413
Mar 31, 2021248.00263.20248.00257.80257.80752,385
Mar 30, 2021238.40246.60235.20243.00243.00579,554
Mar 29, 2021230.60239.60228.60234.00234.00418,349
Mar 26, 2021235.40241.40228.80230.60230.60706,669
Mar 25, 2021234.20236.80220.20233.00233.001,431,975
Mar 24, 2021253.80256.80238.00238.00238.00663,444
Mar 23, 2021257.00263.80250.00258.20258.20383,918
Mar 22, 2021255.20261.00252.40257.40257.40521,956
Mar 19, 2021255.40264.00251.40254.80254.80685,308
Mar 18, 2021264.80269.60256.40259.20259.20586,226
Mar 17, 2021275.00275.20261.00262.60262.60945,394
Mar 16, 2021282.00285.80275.60281.00281.00435,827
Mar 15, 2021294.80300.80271.80278.00278.00875,922
Mar 12, 2021302.00302.40283.60288.20288.20606,718
Mar 11, 2021283.00303.00280.20302.40302.40648,031
Mar 10, 2021304.20304.20279.20280.40280.40704,574
Mar 09, 2021279.60291.80271.40289.00289.00455,019
Mar 08, 2021270.00279.00260.20278.00278.00606,277
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...