Stockholm - Delayed Quote SEK

PowerCell Sweden AB (publ) (PCELL.ST)

Compare
39.76 -0.18 (-0.45%)
At close: 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 39.42 40.10 39.00 39.76 39.76 85,571
Oct 22, 2024 39.82 40.80 39.18 39.94 39.94 130,793
Oct 21, 2024 38.26 41.70 38.26 39.78 39.78 264,628
Oct 18, 2024 37.10 38.40 36.78 38.26 38.26 252,391
Oct 17, 2024 37.44 40.60 36.72 38.36 38.36 328,787
Oct 16, 2024 38.02 39.00 37.50 38.18 38.18 116,660
Oct 15, 2024 39.30 39.34 37.52 38.18 38.18 193,424
Oct 14, 2024 36.52 39.34 36.32 39.10 39.10 280,874
Oct 11, 2024 37.60 38.34 34.92 36.46 36.46 403,241
Oct 10, 2024 38.68 39.22 37.62 37.62 37.62 189,356
Oct 9, 2024 41.88 41.88 37.90 38.92 38.92 455,922
Oct 8, 2024 39.94 42.46 39.00 41.96 41.96 331,866
Oct 7, 2024 37.82 41.36 37.12 40.30 40.30 354,371
Oct 4, 2024 40.10 40.44 37.74 37.82 37.82 368,564
Oct 3, 2024 39.00 42.40 38.80 39.88 39.88 844,304
Oct 2, 2024 38.72 41.00 37.58 38.16 38.16 668,219
Oct 1, 2024 46.62 48.90 38.12 38.58 38.58 1,918,369
Sep 30, 2024 44.00 49.80 43.08 46.50 46.50 1,263,267
Sep 27, 2024 38.80 44.00 37.48 44.00 44.00 861,552
Sep 26, 2024 36.12 39.84 36.10 38.70 38.70 736,458
Sep 25, 2024 31.66 36.18 31.34 35.66 35.66 781,371
Sep 24, 2024 28.64 32.24 28.28 31.48 31.48 802,237
Sep 23, 2024 28.00 29.14 27.50 28.30 28.30 78,401
Sep 20, 2024 28.84 29.22 27.84 27.98 27.98 169,724
Sep 19, 2024 30.10 30.12 28.70 28.84 28.84 121,903
Sep 18, 2024 29.98 30.24 28.38 29.42 29.42 162,020
Sep 17, 2024 28.70 29.80 28.54 29.70 29.70 171,130
Sep 16, 2024 28.00 28.52 27.50 28.38 28.38 132,206
Sep 13, 2024 26.10 28.00 26.10 27.80 27.80 184,891
Sep 12, 2024 26.70 27.62 26.08 26.10 26.10 88,148
Sep 11, 2024 26.02 28.00 26.02 26.62 26.62 132,605
Sep 10, 2024 25.52 26.54 25.48 26.02 26.02 55,029
Sep 9, 2024 27.90 27.90 25.42 25.42 25.42 111,310
Sep 6, 2024 27.20 28.10 26.36 26.84 26.84 231,852
Sep 5, 2024 25.46 27.26 25.32 26.92 26.92 265,231
Sep 4, 2024 24.00 25.30 23.74 25.22 25.22 86,798
Sep 3, 2024 24.70 24.70 24.24 24.24 24.24 74,914
Sep 2, 2024 23.82 24.72 23.60 24.70 24.70 121,046
Aug 30, 2024 23.20 24.30 22.80 23.82 23.82 119,167
Aug 29, 2024 22.92 23.30 22.80 23.22 23.22 100,639
Aug 28, 2024 22.46 23.00 22.14 22.90 22.90 83,782
Aug 27, 2024 23.30 23.60 22.22 22.54 22.54 247,299
Aug 26, 2024 23.98 24.00 23.30 23.30 23.30 215,298
Aug 23, 2024 22.98 24.50 22.98 23.86 23.86 163,684
Aug 22, 2024 23.02 23.46 22.84 22.98 22.98 65,214
Aug 21, 2024 23.36 23.80 22.76 22.92 22.92 121,044
Aug 20, 2024 24.80 25.06 23.38 23.38 23.38 75,015
Aug 19, 2024 23.66 24.80 23.46 24.52 24.52 93,397
Aug 16, 2024 23.94 24.32 23.32 23.68 23.68 75,989
Aug 15, 2024 23.10 23.96 23.00 23.92 23.92 72,904
Aug 14, 2024 23.98 24.32 23.38 23.66 23.66 88,614
Aug 13, 2024 23.60 24.00 23.28 23.72 23.72 44,127
Aug 12, 2024 23.78 24.44 23.58 23.58 23.58 110,513
Aug 9, 2024 22.76 24.20 22.76 23.42 23.42 99,968
Aug 8, 2024 22.90 23.08 22.30 22.78 22.78 112,264
Aug 7, 2024 23.50 23.72 22.74 22.80 22.80 152,389
Aug 6, 2024 23.28 24.34 23.14 23.46 23.46 142,254
Aug 5, 2024 24.22 24.22 21.90 23.04 23.04 395,616
Aug 2, 2024 25.16 25.36 24.70 25.20 25.20 147,332
Aug 1, 2024 25.80 26.34 25.28 25.40 25.40 156,539
Jul 31, 2024 26.28 26.48 25.56 25.58 25.58 193,641
Jul 30, 2024 26.82 27.22 26.20 26.20 26.20 111,005
Jul 29, 2024 27.20 27.82 26.80 26.82 26.82 88,644
Jul 26, 2024 27.92 28.90 27.00 27.16 27.16 180,397
Jul 25, 2024 26.82 28.06 26.82 27.60 27.60 110,546
Jul 24, 2024 27.30 27.94 26.80 27.44 27.44 114,030
Jul 23, 2024 28.28 28.32 27.20 27.38 27.38 200,989
Jul 22, 2024 27.82 29.20 27.82 28.32 28.32 109,313
Jul 19, 2024 28.98 29.50 27.56 27.60 27.60 208,855
Jul 18, 2024 30.90 30.94 27.90 28.98 28.98 368,863
Jul 17, 2024 32.82 32.82 29.54 30.58 30.58 340,028
Jul 16, 2024 30.80 32.94 30.58 32.78 32.78 199,562
Jul 15, 2024 31.60 31.82 30.28 30.86 30.86 120,526
Jul 12, 2024 32.02 32.36 31.02 31.52 31.52 147,352
Jul 11, 2024 31.00 31.92 30.32 31.92 31.92 169,468
Jul 10, 2024 29.38 31.36 29.26 30.70 30.70 82,419
Jul 9, 2024 31.00 31.14 29.10 29.38 29.38 137,642
Jul 8, 2024 30.02 30.98 29.90 30.52 30.52 123,396
Jul 5, 2024 29.98 30.38 29.34 29.90 29.90 122,011
Jul 4, 2024 30.62 30.96 29.74 30.14 30.14 124,309
Jul 3, 2024 29.22 30.80 29.20 30.62 30.62 124,473
Jul 2, 2024 30.40 30.90 29.12 29.12 29.12 134,125
Jul 1, 2024 29.42 30.40 28.88 30.40 30.40 114,381
Jun 28, 2024 28.82 30.18 28.50 29.42 29.42 225,209
Jun 27, 2024 27.78 29.46 27.40 28.64 28.64 115,449
Jun 26, 2024 28.52 29.04 27.50 27.78 27.78 134,382
Jun 25, 2024 28.90 29.22 28.00 28.52 28.52 96,065
Jun 24, 2024 28.78 29.24 28.12 28.82 28.82 124,508
Jun 20, 2024 28.50 29.74 28.38 28.88 28.88 274,042
Jun 19, 2024 29.30 29.70 28.40 28.50 28.50 169,114
Jun 18, 2024 30.36 30.86 29.00 29.32 29.32 287,223
Jun 17, 2024 31.86 32.92 30.26 30.36 30.36 261,425
Jun 14, 2024 33.56 34.00 31.86 31.86 31.86 154,274
Jun 13, 2024 34.20 34.26 33.08 33.08 33.08 118,790
Jun 12, 2024 33.32 35.26 33.00 34.22 34.22 138,916
Jun 11, 2024 34.78 35.10 33.30 33.32 33.32 243,764
Jun 10, 2024 37.60 37.60 34.66 34.70 34.70 263,413
Jun 7, 2024 36.72 38.78 36.36 37.60 37.60 244,410
Jun 5, 2024 39.88 40.82 35.88 36.46 36.46 480,428
Jun 4, 2024 39.52 41.24 39.12 39.86 39.86 254,422
Jun 3, 2024 40.80 41.96 39.54 39.74 39.74 415,837
May 31, 2024 37.60 40.80 36.78 40.30 40.30 819,918
May 30, 2024 35.70 37.94 34.82 37.10 37.10 302,545
May 29, 2024 39.70 40.70 36.02 36.20 36.20 514,654
May 28, 2024 36.36 40.60 35.94 39.62 39.62 711,132
May 27, 2024 32.16 35.50 32.16 35.24 35.24 342,974
May 24, 2024 31.76 32.16 30.60 32.10 32.10 188,256
May 23, 2024 31.28 33.46 31.24 31.90 31.90 311,890
May 22, 2024 30.10 31.24 29.26 31.16 31.16 175,370
May 21, 2024 30.60 30.90 29.18 30.04 30.04 130,108
May 20, 2024 29.58 31.10 29.58 30.26 30.26 154,091
May 17, 2024 30.66 31.30 29.00 29.68 29.68 858,727
May 16, 2024 30.90 32.20 30.74 30.94 30.94 227,219
May 15, 2024 30.54 32.46 29.56 30.80 30.80 502,311
May 14, 2024 27.00 30.22 26.84 30.00 30.00 382,830
May 13, 2024 26.32 27.12 25.94 27.00 27.00 212,626
May 10, 2024 27.16 28.20 26.32 26.32 26.32 209,742
May 8, 2024 28.42 28.42 27.14 27.16 27.16 141,625
May 7, 2024 26.68 28.84 26.60 28.84 28.84 200,454
May 6, 2024 27.38 27.38 26.66 26.88 26.88 143,669
May 3, 2024 26.50 27.32 26.06 27.00 27.00 243,377
May 2, 2024 27.30 27.30 25.80 26.50 26.50 231,387
Apr 30, 2024 27.70 27.70 25.78 27.34 27.34 219,225
Apr 29, 2024 27.00 27.70 26.80 27.62 27.62 164,399
Apr 26, 2024 26.28 27.90 26.28 26.80 26.80 137,271
Apr 25, 2024 27.48 27.48 25.62 26.28 26.28 178,100
Apr 24, 2024 27.60 27.66 26.84 27.48 27.48 89,624
Apr 23, 2024 26.90 27.86 26.84 27.60 27.60 106,587
Apr 22, 2024 26.20 27.22 25.54 26.66 26.66 147,180
Apr 19, 2024 26.40 26.46 25.52 26.22 26.22 153,436
Apr 18, 2024 26.82 27.10 25.80 26.88 26.88 141,312
Apr 17, 2024 27.50 28.04 26.84 26.84 26.84 98,326
Apr 16, 2024 27.30 27.84 27.30 27.48 27.48 95,394
Apr 15, 2024 28.30 29.00 27.52 27.68 27.68 154,967
Apr 12, 2024 29.74 30.12 28.58 28.58 28.58 109,216
Apr 11, 2024 29.32 29.92 28.76 29.00 29.00 147,532
Apr 10, 2024 30.30 31.20 28.92 28.92 28.92 183,049
Apr 9, 2024 29.96 31.14 29.60 30.30 30.30 213,120
Apr 8, 2024 30.00 30.34 29.10 29.96 29.96 119,189
Apr 5, 2024 31.44 31.60 29.76 30.02 30.02 216,073
Apr 4, 2024 30.30 32.24 29.94 32.16 32.16 200,815
Apr 3, 2024 30.36 30.76 29.16 30.30 30.30 101,008
Apr 2, 2024 29.70 30.74 29.26 29.92 29.92 241,806
Mar 28, 2024 29.83 30.74 29.45 29.70 29.70 134,482
Mar 27, 2024 28.97 30.23 28.01 29.83 29.83 181,392
Mar 26, 2024 28.50 29.50 28.17 29.12 29.12 158,987
Mar 25, 2024 27.68 29.14 27.60 28.54 28.54 253,711
Mar 22, 2024 28.42 29.73 27.10 27.68 27.68 272,910
Mar 21, 2024 28.01 29.08 28.01 28.17 28.17 295,083
Mar 20, 2024 28.48 28.97 27.85 27.85 27.85 206,500
Mar 19, 2024 28.61 29.99 28.13 28.56 28.56 190,908
Mar 18, 2024 29.70 30.55 28.37 28.60 28.60 197,155
Mar 15, 2024 30.07 34.20 29.28 29.83 29.83 329,833
Mar 14, 2024 31.90 32.02 30.00 30.00 30.00 298,935
Mar 13, 2024 33.00 33.14 31.90 31.90 31.90 92,128
Mar 12, 2024 32.19 33.31 31.80 32.92 32.92 122,481
Mar 11, 2024 32.00 33.18 31.26 32.29 32.29 91,919
Mar 8, 2024 32.38 32.96 31.21 32.31 32.31 124,009
Mar 7, 2024 32.30 33.08 30.66 32.06 32.06 221,908
Mar 6, 2024 32.25 34.58 31.62 32.26 32.26 364,275
Mar 5, 2024 32.23 33.22 30.51 31.49 31.49 180,604
Mar 4, 2024 35.00 35.00 32.23 32.23 32.23 235,918
Mar 1, 2024 34.00 35.10 32.60 35.01 35.01 276,346
Feb 29, 2024 34.38 34.52 32.82 34.05 34.05 336,184
Feb 28, 2024 37.50 39.46 33.76 34.53 34.53 616,090
Feb 27, 2024 32.48 37.20 31.02 36.91 36.91 525,794
Feb 26, 2024 32.04 33.10 30.68 32.58 32.58 452,986
Feb 23, 2024 32.05 32.05 30.32 30.89 30.89 234,704
Feb 22, 2024 32.34 33.68 31.57 32.07 32.07 154,266
Feb 21, 2024 32.30 32.80 31.56 32.16 32.16 177,396
Feb 20, 2024 33.40 33.84 32.33 32.43 32.43 199,006
Feb 19, 2024 34.67 35.04 33.71 33.97 33.97 93,641
Feb 16, 2024 34.02 36.20 34.02 34.62 34.62 146,580
Feb 15, 2024 34.69 35.00 33.40 34.02 34.02 203,608
Feb 14, 2024 37.00 37.32 34.44 34.81 34.81 248,871
Feb 13, 2024 38.40 38.97 36.52 37.32 37.32 191,753
Feb 12, 2024 36.55 39.50 36.28 38.35 38.35 231,488
Feb 9, 2024 38.75 39.00 36.15 36.21 36.21 274,420
Feb 8, 2024 40.50 40.80 38.05 38.66 38.66 237,565
Feb 7, 2024 38.87 41.34 38.65 40.55 40.55 218,288
Feb 6, 2024 38.04 39.03 37.90 38.49 38.49 137,664
Feb 5, 2024 41.33 41.59 38.13 38.16 38.16 269,987
Feb 2, 2024 41.70 43.88 41.15 41.33 41.33 247,781
Feb 1, 2024 41.20 42.20 41.09 41.39 41.39 171,764
Jan 31, 2024 39.20 41.47 38.60 41.06 41.06 262,838
Jan 30, 2024 41.00 42.00 39.18 39.24 39.24 176,191
Jan 29, 2024 40.79 41.02 39.63 40.97 40.97 82,452
Jan 26, 2024 39.95 40.91 38.89 40.79 40.79 110,399
Jan 25, 2024 40.40 41.19 39.62 39.90 39.90 199,628
Jan 24, 2024 39.68 41.52 39.64 40.40 40.40 241,971
Jan 23, 2024 37.86 39.39 37.62 38.97 38.97 148,185
Jan 22, 2024 36.23 37.50 36.23 37.38 37.38 153,619
Jan 19, 2024 36.90 37.50 35.86 36.23 36.23 123,982
Jan 18, 2024 36.10 37.64 35.67 36.90 36.90 213,329
Jan 17, 2024 37.00 37.20 35.62 36.10 36.10 289,394
Jan 16, 2024 39.91 40.14 37.72 37.73 37.73 286,942
Jan 15, 2024 40.64 40.82 39.75 39.82 39.82 182,996
Jan 12, 2024 41.01 42.10 40.54 41.55 41.55 229,622
Jan 11, 2024 41.75 42.82 41.01 41.01 41.01 154,889
Jan 10, 2024 42.16 42.45 41.64 41.75 41.75 171,133
Jan 9, 2024 43.94 44.58 42.04 42.16 42.16 165,338
Jan 8, 2024 43.80 45.26 42.86 43.75 43.75 178,522
Jan 5, 2024 43.72 43.95 42.55 43.36 43.36 151,425
Jan 4, 2024 43.30 44.36 42.91 43.72 43.72 227,313
Jan 3, 2024 45.83 45.89 43.20 43.25 43.25 334,982
Jan 2, 2024 47.52 48.70 45.58 45.97 45.97 239,888
Dec 29, 2023 47.40 47.90 46.03 46.27 46.27 128,695
Dec 28, 2023 48.40 48.94 47.20 47.48 47.48 118,174
Dec 27, 2023 46.50 49.80 46.38 48.37 48.37 306,009
Dec 22, 2023 45.50 47.43 45.50 46.00 46.00 148,430
Dec 21, 2023 45.98 47.48 44.50 46.49 46.49 182,987
Dec 20, 2023 48.80 49.37 46.08 46.08 46.08 280,213
Dec 19, 2023 46.57 49.23 46.21 49.00 49.00 393,069
Dec 18, 2023 48.80 51.68 46.00 46.57 46.57 590,487
Dec 15, 2023 46.20 49.00 46.00 48.54 48.54 531,337
Dec 14, 2023 42.00 46.72 42.00 45.52 45.52 682,762
Dec 13, 2023 41.80 41.96 40.00 40.11 40.11 385,906
Dec 12, 2023 43.00 43.44 41.54 41.93 41.93 396,088
Dec 11, 2023 45.02 45.11 42.55 42.80 42.80 313,629
Dec 8, 2023 43.73 45.11 42.51 44.40 44.40 265,081
Dec 7, 2023 43.00 44.24 42.85 43.73 43.73 204,096
Dec 6, 2023 44.56 45.62 42.95 44.15 44.15 231,825
Dec 5, 2023 43.50 44.74 43.01 44.44 44.44 159,802
Dec 4, 2023 42.72 45.87 42.72 43.47 43.47 416,992
Dec 1, 2023 41.78 44.00 41.34 42.46 42.46 269,193
Nov 30, 2023 41.06 42.54 39.54 41.78 41.78 2,173,266
Nov 29, 2023 40.50 42.40 40.50 41.48 41.48 260,146
Nov 28, 2023 41.70 41.70 40.13 40.43 40.43 184,910
Nov 27, 2023 41.75 42.66 40.50 41.86 41.86 258,765
Nov 24, 2023 41.13 42.07 40.05 41.78 41.78 290,409
Nov 23, 2023 42.10 42.58 40.88 41.39 41.39 228,188
Nov 22, 2023 42.00 42.73 40.75 42.08 42.08 294,192
Nov 21, 2023 45.61 45.91 41.21 41.54 41.54 349,325
Nov 20, 2023 44.23 46.19 42.93 45.61 45.61 237,165
Nov 17, 2023 45.31 45.69 43.80 44.05 44.05 471,917
Nov 16, 2023 46.36 46.36 44.59 45.27 45.27 247,439
Nov 15, 2023 46.95 48.94 45.04 46.36 46.36 460,396
Nov 14, 2023 42.13 45.88 41.46 45.88 45.88 425,549
Nov 13, 2023 43.94 44.12 41.32 41.84 41.84 289,166
Nov 10, 2023 45.90 46.20 43.50 43.74 43.74 371,160
Nov 9, 2023 46.29 47.49 45.38 47.16 47.16 210,114
Nov 8, 2023 47.45 48.16 46.30 46.59 46.59 142,736
Nov 7, 2023 47.50 48.66 46.31 47.45 47.45 166,477
Nov 6, 2023 50.14 50.14 47.10 47.35 47.35 362,804
Nov 3, 2023 48.09 50.78 47.16 50.20 50.20 120,912
Nov 2, 2023 43.84 48.12 43.70 47.02 47.02 307,769
Nov 1, 2023 44.51 44.87 42.86 43.36 43.36 230,027
Oct 31, 2023 43.54 45.47 42.68 44.89 44.89 199,361
Oct 30, 2023 45.09 45.97 43.09 43.54 43.54 238,748
Oct 27, 2023 46.26 46.30 44.15 44.97 44.97 197,988
Oct 26, 2023 44.00 46.80 42.00 46.57 46.57 291,460
Oct 25, 2023 47.25 47.95 43.80 44.39 44.39 287,703
Oct 24, 2023 46.36 48.27 46.01 47.25 47.25 253,153
Oct 23, 2023 48.75 49.45 45.50 46.36 46.36 342,126

Related Tickers

CWR.L Ceres Power Holdings plc
228.80
-0.09%
 
336260.KS Doosan Fuel Cell Co., Ltd.
17,320.00
+1.11%
 
LIGHT.AS Signify N.V.
21.70
-2.60%
 
KEMPOWR.HE Kempower Oyj
10.35
-3.09%
 
ABB.ST ABB Ltd
590.40
-1.24%
 
PLEJD.ST Plejd AB
422.00
-2.20%
 
NKT.CO NKT A/S
627.50
-1.18%
 
ABBN.SW ABB Ltd
48.39
-1.45%
 
CFJA.BE Ceres Power Holdings PLC
2.7020
+0.37%
 
DLS.F Delta Electronics (Thailand) Public Company Limited
3.4800
-5.95%