Powercell Sweden

PCELL
🏛️ germany →
2.97
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 17.57 18.30 17.50 18.30 0.0M
2021-12-29 18.21 18.25 17.42 17.92 0.0M
2021-12-28 19.20 19.60 18.11 18.44 0.0M
2021-12-27 18.50 19.23 18.37 18.79 0.0M
2021-12-23 18.09 18.75 18.09 18.75 0.0M
2021-12-22 18.20 18.58 17.81 18.39 0.0M
2021-12-21 18.20 18.61 17.75 18.06 0.0M
2021-12-20 18.50 18.50 17.67 17.97 0.0M
2021-12-17 19.12 19.32 18.10 18.60 0.0M
2021-12-16 19.01 19.73 18.55 19.00 0.0M
2021-12-15 18.92 19.07 18.30 18.57 0.0M
2021-12-14 19.00 19.40 18.35 18.35 0.0M
2021-12-13 19.68 20.20 19.01 19.38 0.0M
2021-12-10 20.11 20.40 19.61 19.62 0.0M
2021-12-09 20.79 21.00 20.30 20.44 0.0M
2021-12-08 20.88 21.60 20.86 21.20 0.0M
2021-12-07 19.50 21.24 19.50 21.20 0.0M
2021-12-06 20.10 20.10 19.00 19.67 0.0M
2021-12-03 20.72 21.50 19.35 20.46 0.0M
2021-12-02 21.65 21.84 20.71 20.71 0.0M
2021-12-01 21.95 22.41 20.44 20.80 0.0M
2021-11-30 21.80 22.42 20.90 20.98 0.0M
2021-11-29 21.03 22.49 20.76 22.49 0.0M
2021-11-26 22.17 22.17 20.76 20.91 0.0M
2021-11-25 22.00 22.50 21.80 22.47 0.0M
2021-11-24 21.98 22.40 21.28 22.20 0.0M
2021-11-23 23.38 23.38 21.50 21.85 0.0M
2021-11-22 23.74 24.50 23.00 23.84 0.0M
2021-11-19 22.95 24.20 22.56 24.08 0.0M
2021-11-18 24.30 24.80 22.70 22.79 0.0M
2021-11-17 23.75 24.85 23.10 24.43 0.0M
2021-11-16 23.50 23.80 23.05 23.60 0.0M
2021-11-15 23.00 23.77 22.00 23.50 0.0M
2021-11-12 19.80 22.92 19.50 22.56 0.1M
2021-11-11 19.95 20.30 19.14 20.19 0.0M
2021-11-10 19.80 20.59 18.85 20.58 0.0M
2021-11-09 19.05 20.74 19.05 19.74 0.0M
2021-11-08 18.40 19.33 18.27 19.33 0.0M
2021-11-05 19.25 19.25 18.20 18.38 0.0M
2021-11-04 18.25 19.26 18.16 18.71 0.0M
2021-11-03 19.48 19.48 18.00 18.46 0.0M
2021-11-02 19.40 19.87 18.72 19.44 0.0M
2021-11-01 19.78 20.19 19.10 19.64 0.0M
2021-10-29 18.72 19.78 18.66 19.60 0.0M
2021-10-28 19.00 19.00 18.31 18.51 0.0M
2021-10-27 18.80 18.95 18.20 18.52 0.0M
2021-10-26 17.45 18.89 17.13 18.44 0.0M
2021-10-25 17.60 17.75 16.82 17.58 0.0M
2021-10-22 18.68 18.90 17.50 17.80 0.0M
2021-10-21 18.06 18.87 17.37 18.80 0.0M
2021-10-20 17.50 18.16 17.20 18.01 0.0M
2021-10-19 16.22 17.45 16.22 17.20 0.0M
2021-10-18 17.56 17.56 16.18 16.40 0.0M
2021-10-15 17.80 17.90 17.00 17.01 0.0M
2021-10-14 17.50 18.58 17.16 17.90 0.0M
2021-10-13 16.00 17.50 15.65 17.30 0.0M
2021-10-12 16.00 16.06 15.15 16.00 0.0M
2021-10-11 14.67 15.97 14.67 15.50 0.0M
2021-10-08 14.37 14.99 14.20 14.41 0.0M
2021-10-07 14.20 14.80 13.84 14.65 0.0M
2021-10-06 14.50 14.50 13.61 14.10 0.0M
2021-10-05 15.24 15.37 14.20 14.74 0.0M
2021-10-04 16.68 17.00 15.00 15.15 0.0M
2021-10-01 16.60 16.91 16.00 16.70 0.0M
2021-09-30 16.50 17.08 16.50 16.55 0.0M
2021-09-29 16.64 17.03 16.50 16.80 0.0M
2021-09-28 17.67 17.79 16.55 16.55 0.0M
2021-09-27 17.60 17.73 17.00 17.10 0.0M
2021-09-24 17.98 17.98 17.24 17.70 0.0M
2021-09-23 16.45 17.74 16.45 17.70 0.0M
2021-09-22 16.42 16.94 16.38 16.83 0.0M
2021-09-21 16.63 16.82 16.31 16.41 0.0M
2021-09-20 16.86 17.10 16.00 16.45 0.0M
2021-09-17 16.82 17.74 16.82 17.32 0.0M
2021-09-16 17.30 17.30 16.75 16.86 0.0M
2021-09-15 17.45 17.77 16.96 17.28 0.0M
2021-09-14 17.52 17.60 16.67 17.11 0.0M
2021-09-13 17.15 17.52 16.90 17.12 0.0M
2021-09-10 17.82 18.25 17.00 17.51 0.0M
2021-09-09 18.25 18.25 17.32 18.23 0.0M
2021-09-08 20.04 20.58 18.15 18.30 0.0M
2021-09-07 20.00 20.50 19.79 20.04 0.0M
2021-09-06 19.90 20.20 19.60 20.00 0.0M
2021-09-03 20.18 20.18 19.60 19.98 0.0M
2021-09-02 19.40 20.34 18.84 19.60 0.0M
2021-09-01 19.20 19.30 18.69 19.30 0.0M
2021-08-31 19.23 19.23 18.55 19.03 0.0M
2021-08-30 19.01 19.50 18.54 18.84 0.0M
2021-08-27 19.80 19.80 18.55 18.82 0.0M
2021-08-26 19.15 19.70 18.60 19.64 0.0M
2021-08-25 18.80 19.58 18.61 19.20 0.0M
2021-08-24 18.00 19.27 17.97 18.95 0.0M
2021-08-23 17.20 18.26 17.02 18.26 0.0M
2021-08-20 17.68 17.80 16.80 16.95 0.0M
2021-08-19 16.90 17.82 16.70 17.60 0.0M
2021-08-18 16.30 17.26 15.80 17.23 0.0M
2021-08-17 17.00 17.00 16.16 16.48 0.0M
2021-08-16 17.10 17.10 16.50 16.70 0.0M
2021-08-13 17.20 17.74 17.11 17.20 0.0M
2021-08-12 17.80 17.84 17.00 17.63 0.0M
2021-08-11 18.19 18.20 17.39 17.39 0.0M
2021-08-10 17.68 18.12 17.47 18.00 0.0M
2021-08-09 17.31 17.45 16.51 17.29 0.0M
2021-08-06 16.51 17.52 16.51 17.49 0.0M
2021-08-05 17.78 17.98 16.20 16.66 0.0M
2021-08-04 18.31 18.31 17.53 17.93 0.0M
2021-08-03 18.45 18.68 18.32 18.66 0.0M
2021-08-02 18.40 18.60 18.17 18.31 0.0M
2021-07-30 18.19 18.94 17.95 18.75 0.0M
2021-07-29 18.55 18.89 18.07 18.20 0.0M
2021-07-28 18.11 18.70 17.95 18.51 0.0M
2021-07-27 18.35 18.60 17.90 18.00 0.0M
2021-07-26 18.78 18.78 18.31 18.31 0.0M
2021-07-23 19.19 19.19 18.60 18.71 0.0M
2021-07-22 18.80 19.48 18.62 19.18 0.0M
2021-07-21 18.58 19.22 18.22 18.51 0.0M
2021-07-20 18.55 18.90 18.04 18.58 0.0M
2021-07-19 18.80 19.00 17.50 18.83 0.0M
2021-07-16 18.61 18.88 18.30 18.70 0.0M
2021-07-15 19.20 19.20 18.31 18.87 0.0M
2021-07-14 19.80 19.80 18.60 19.06 0.0M
2021-07-13 20.20 20.20 19.23 19.26 0.0M
2021-07-12 20.40 20.60 19.90 20.06 0.0M
2021-07-09 20.72 20.72 19.73 20.26 0.0M
2021-07-08 21.50 22.13 20.00 21.25 0.0M
2021-07-07 22.59 22.59 21.05 21.40 0.0M
2021-07-06 21.36 22.60 20.44 22.11 0.0M
2021-07-05 22.20 22.20 20.96 21.61 0.0M
2021-07-02 21.84 22.42 21.75 22.23 0.0M
2021-07-01 22.30 22.98 21.86 21.86 0.0M
2021-06-30 22.95 23.40 21.37 22.48 0.0M
2021-06-29 21.20 22.98 21.00 22.80 0.0M
2021-06-28 20.90 21.41 20.06 21.38 0.0M
2021-06-25 20.28 20.89 20.05 20.78 0.0M
2021-06-24 19.34 20.41 19.20 20.02 0.0M
2021-06-23 18.74 19.80 18.72 19.58 0.0M
2021-06-22 19.30 19.30 18.25 18.93 0.0M
2021-06-21 19.20 19.34 18.35 19.34 0.0M
2021-06-18 18.40 19.74 18.40 19.29 0.0M
2021-06-17 19.00 19.10 18.40 19.00 0.0M
2021-06-16 19.10 19.54 18.40 18.90 0.0M
2021-06-15 19.90 20.00 18.63 19.10 0.0M
2021-06-14 19.50 19.90 19.04 19.61 0.0M
2021-06-11 19.16 19.80 18.81 19.26 0.0M
2021-06-10 19.84 20.00 18.91 19.50 0.0M
2021-06-09 19.98 20.16 19.22 20.10 0.0M
2021-06-08 19.50 20.00 19.01 19.98 0.0M
2021-06-07 19.70 19.70 18.51 18.55 0.0M
2021-06-04 19.37 19.50 18.50 19.02 0.0M
2021-06-03 19.50 19.66 18.70 19.30 0.0M
2021-06-02 20.21 20.56 19.14 19.54 0.0M
2021-06-01 21.20 21.23 19.90 20.45 0.0M
2021-05-31 20.70 21.49 20.60 21.04 0.0M
2021-05-28 20.38 20.69 19.90 20.69 0.0M
2021-05-27 20.39 21.10 19.80 20.13 0.0M
2021-05-26 19.25 21.00 19.25 20.00 0.0M
2021-05-25 20.17 20.18 19.01 19.70 0.0M
2021-05-21 19.05 20.40 18.90 19.91 0.0M
2021-05-20 18.50 19.70 18.40 19.00 0.0M
2021-05-19 19.02 19.02 17.90 18.59 0.0M
2021-05-18 17.51 19.00 17.38 19.00 0.0M
2021-05-17 18.60 18.80 17.32 17.90 0.0M
2021-05-14 18.00 18.70 16.81 18.70 0.0M
2021-05-13 17.84 18.43 17.00 17.40 0.0M
2021-05-12 18.20 18.68 17.35 18.14 0.0M
2021-05-11 17.98 18.01 16.53 17.80 0.0M
2021-05-10 20.86 20.88 18.00 18.20 0.0M
2021-05-07 17.80 20.40 17.71 20.35 0.0M
2021-05-06 19.20 19.38 17.61 17.85 0.1M
2021-05-05 20.31 21.06 19.10 19.21 0.0M
2021-05-04 21.90 22.37 19.56 20.60 0.0M
2021-05-03 22.01 22.81 21.40 21.71 0.0M
2021-04-30 22.00 22.26 21.45 21.95 0.0M
2021-04-29 23.20 23.48 21.90 22.20 0.0M
2021-04-28 24.30 24.32 22.72 23.29 0.0M
2021-04-27 24.10 24.35 23.50 24.19 0.0M
2021-04-26 24.00 24.18 23.02 24.18 0.0M
2021-04-23 23.82 23.98 22.99 23.94 0.0M
2021-04-22 22.29 23.98 21.50 23.30 0.0M
2021-04-21 21.90 22.29 20.66 22.28 0.0M
2021-04-20 22.70 23.00 21.60 21.86 0.0M
2021-04-19 24.70 24.70 22.40 23.10 0.0M
2021-04-16 23.00 24.31 22.83 23.84 0.0M
2021-04-15 24.22 24.25 22.85 23.26 0.0M
2021-04-14 23.49 25.10 22.85 23.91 0.0M
2021-04-13 22.70 23.69 21.80 22.86 0.0M
2021-04-12 24.05 24.05 22.40 22.79 0.0M
2021-04-09 24.54 24.60 23.32 24.30 0.0M
2021-04-08 24.90 25.37 23.57 24.47 0.0M
2021-04-07 26.32 26.50 24.50 25.00 0.0M
2021-04-06 25.98 26.39 24.81 26.38 0.0M
2021-04-01 25.99 26.17 25.00 25.89 0.0M
2021-03-31 24.50 25.94 24.10 25.80 0.0M
2021-03-30 22.86 24.32 22.80 24.32 0.0M
2021-03-29 23.18 23.40 22.50 22.62 0.0M
2021-03-26 23.40 23.96 22.40 22.86 0.0M
2021-03-25 23.52 23.52 21.52 22.62 0.0M
2021-03-24 25.20 25.20 23.50 23.54 0.0M
2021-03-23 25.22 26.00 24.26 25.26 0.0M
2021-03-22 25.50 25.80 25.00 25.48 0.0M
2021-03-19 25.00 26.02 24.76 25.48 0.0M
2021-03-18 26.66 26.96 25.20 25.88 0.0M
2021-03-17 27.00 27.46 25.52 26.68 0.0M
2021-03-16 28.00 28.40 27.04 27.30 0.0M
2021-03-15 29.20 29.50 26.82 27.98 0.0M
2021-03-12 30.68 30.68 28.04 29.00 0.0M
2021-03-11 28.22 29.90 27.70 29.88 0.0M
2021-03-10 29.50 31.16 27.30 28.00 0.0M
2021-03-09 26.80 29.20 26.70 29.20 0.0M
2021-03-08 27.32 27.46 25.50 26.72 0.0M
2021-03-05 26.90 28.30 25.34 27.32 0.0M
2021-03-04 28.98 29.38 25.26 25.26 0.0M
2021-03-03 31.50 31.96 29.06 29.50 0.0M
2021-03-02 31.26 32.28 30.90 31.50 0.0M
2021-03-01 30.80 31.68 29.44 31.02 0.0M
2021-02-26 29.32 30.48 28.20 29.30 0.0M
2021-02-25 32.60 33.70 29.28 30.40 0.0M
2021-02-24 30.20 32.92 30.20 32.00 0.0M
2021-02-23 33.10 34.62 29.22 30.20 0.1M
2021-02-22 36.80 36.80 33.00 33.66 0.0M
2021-02-19 33.56 36.66 31.50 36.66 0.0M
2021-02-18 37.38 38.00 33.20 33.90 0.1M
2021-02-17 38.90 38.98 37.50 38.24 0.0M
2021-02-16 38.20 39.50 37.52 39.00 0.0M
2021-02-15 38.78 39.00 36.50 37.72 0.0M
2021-02-12 39.90 39.90 38.02 38.02 0.0M
2021-02-11 39.50 40.38 38.52 39.98 0.0M
2021-02-10 38.60 40.00 38.00 39.48 0.0M
2021-02-09 40.18 40.18 37.62 38.62 0.0M
2021-02-08 41.00 41.32 39.50 39.78 0.0M
2021-02-05 40.38 41.68 40.00 40.88 0.0M
2021-02-04 40.76 41.80 39.48 40.80 0.0M
2021-02-03 41.94 42.46 39.88 40.98 0.0M
2021-02-02 39.80 41.90 39.78 41.90 0.0M
2021-02-01 37.28 40.08 37.20 39.78 0.0M
2021-01-29 38.78 39.48 37.00 37.10 0.0M
2021-01-28 40.50 41.00 34.50 38.80 0.1M
2021-01-27 44.50 45.46 40.20 41.82 0.0M
2021-01-26 43.00 45.20 43.00 44.92 0.0M
2021-01-25 42.44 44.88 42.04 43.10 0.0M
2021-01-22 41.50 42.42 39.50 41.88 0.0M
2021-01-21 39.68 41.58 39.00 40.98 0.0M
2021-01-20 40.52 41.50 39.40 39.74 0.0M
2021-01-19 40.40 40.98 39.00 40.08 0.0M
2021-01-18 36.90 40.42 36.00 39.50 0.0M
2021-01-15 40.30 40.48 36.00 37.28 0.0M
2021-01-14 42.10 42.70 38.82 41.18 0.0M
2021-01-13 38.10 41.98 37.54 41.30 0.0M
2021-01-12 36.72 38.42 36.20 37.38 0.0M
2021-01-11 39.80 40.18 35.70 37.10 0.1M
2021-01-08 39.50 41.98 38.48 39.00 0.1M
2021-01-07 34.62 39.98 34.60 37.42 0.1M
2021-01-06 33.36 34.50 33.30 34.50 0.0M
2021-01-05 33.70 34.36 32.52 33.50 0.0M
2021-01-04 32.12 34.28 32.10 33.18 0.0M