Powercell Sweden

PCELL
🏛️ germany →
3.05
Last Update: 2025-10-07
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
2023-12-29 4.21 4.27 4.18 4.18 0.0M
2023-12-28 4.26 4.40 4.20 4.20 0.0M
2023-12-27 4.20 4.51 4.10 4.30 0.0M
2023-12-22 4.02 4.28 4.02 4.24 0.0M
2023-12-21 4.08 4.24 4.02 4.07 0.0M
2023-12-20 4.22 4.34 4.08 4.08 0.0M
2023-12-19 4.15 4.42 4.15 4.26 0.0M
2023-12-18 4.32 4.55 4.12 4.12 0.0M
2023-12-15 3.90 4.34 3.90 4.21 0.0M
2023-12-14 3.63 4.18 3.63 4.05 0.0M
2023-12-13 3.61 3.80 3.52 3.65 0.0M
2023-12-12 3.68 3.83 3.63 3.63 0.0M
2023-12-11 3.85 3.88 3.74 3.87 0.0M
2023-12-08 3.76 4.02 3.76 3.85 0.0M
2023-12-07 4.05 4.05 3.78 3.78 0.0M
2023-12-06 3.92 4.00 3.77 3.86 0.0M
2023-12-05 3.80 3.94 3.80 3.85 0.0M
2023-12-04 3.82 4.08 3.80 3.80 0.0M
2023-12-01 3.56 3.81 3.56 3.81 0.0M
2023-11-30 3.75 3.75 3.50 3.64 0.0M
2023-11-29 3.55 3.65 3.55 3.65 0.0M
2023-11-28 3.60 3.60 3.50 3.55 0.0M
2023-11-27 3.52 3.68 3.52 3.68 0.0M
2023-11-24 3.60 3.69 3.42 3.55 0.0M
2023-11-23 3.52 3.70 3.52 3.57 0.0M
2023-11-22 3.67 3.75 3.62 3.75 0.0M
2023-11-21 4.16 4.16 3.68 3.72 0.0M
2023-11-20 3.76 4.00 3.75 4.00 0.0M
2023-11-17 3.84 3.95 3.84 3.90 0.0M
2023-11-16 4.20 4.20 3.91 4.00 0.0M
2023-11-15 3.92 4.21 3.90 4.17 0.0M
2023-11-14 3.57 4.05 3.57 4.05 0.0M
2023-11-13 3.66 3.82 3.57 3.58 0.0M
2023-11-10 3.89 3.90 3.71 3.74 0.0M
2023-11-09 4.00 4.04 3.93 3.96 0.0M
2023-11-08 4.01 4.17 4.01 4.04 0.0M
2023-11-07 3.94 4.14 3.94 4.13 0.0M
2023-11-06 4.38 4.45 3.98 3.98 0.0M
2023-11-03 3.95 4.30 3.95 4.26 0.0M
2023-11-02 3.72 4.08 3.70 4.08 0.0M
2023-11-01 3.78 3.80 3.68 3.74 0.0M
2023-10-31 3.62 3.85 3.61 3.85 0.0M
2023-10-30 3.93 3.93 3.63 3.72 0.0M
2023-10-27 3.78 3.88 3.74 3.75 0.0M
2023-10-26 3.70 3.92 3.70 3.92 0.0M
2023-10-25 4.00 4.20 3.70 3.85 0.0M
2023-10-24 3.90 4.14 3.90 4.14 0.0M
2023-10-23 4.12 4.12 3.92 3.92 0.0M
2023-10-20 4.05 4.25 3.99 4.11 0.0M
2023-10-19 3.96 4.38 3.96 4.16 0.0M
2023-10-18 4.19 4.19 3.98 3.98 0.0M
2023-10-17 4.11 4.42 4.10 4.24 0.0M
2023-10-16 4.15 4.22 3.96 4.15 0.0M
2023-10-13 4.18 4.18 3.97 4.00 0.0M
2023-10-12 4.18 4.19 4.02 4.02 0.0M
2023-10-11 4.52 4.52 4.36 4.38 0.0M
2023-10-10 4.13 4.52 4.10 4.52 0.0M
2023-10-09 4.09 4.09 3.95 4.09 0.0M
2023-10-06 3.92 3.99 3.78 3.99 0.0M
2023-10-05 3.93 4.16 3.91 3.91 0.0M
2023-10-04 4.00 4.11 3.88 3.88 0.0M
2023-10-03 4.29 4.29 4.03 4.09 0.0M
2023-10-02 4.70 4.70 4.28 4.28 0.0M
2023-09-29 4.62 4.79 4.62 4.66 0.0M
2023-09-28 4.58 4.65 4.32 4.60 0.0M
2023-09-27 4.46 4.71 4.46 4.63 0.0M
2023-09-26 4.80 4.80 4.57 4.61 0.0M
2023-09-25 4.75 4.78 4.64 4.76 0.0M
2023-09-22 4.89 5.05 4.72 4.86 0.0M
2023-09-21 5.15 5.22 4.86 4.86 0.0M
2023-09-20 5.14 5.38 5.14 5.25 0.0M
2023-09-19 5.10 5.28 5.10 5.28 0.0M
2023-09-18 5.50 5.50 5.09 5.13 0.0M
2023-09-15 5.45 5.53 5.35 5.37 0.0M
2023-09-14 5.30 5.47 5.20 5.47 0.0M
2023-09-13 5.33 5.33 5.26 5.28 0.0M
2023-09-12 5.46 5.53 5.35 5.35 0.0M
2023-09-11 5.64 5.64 5.44 5.50 0.0M
2023-09-08 5.69 5.69 5.50 5.60 0.0M
2023-09-07 5.60 5.76 5.50 5.50 0.0M
2023-09-06 5.85 5.91 5.47 5.91 0.0M
2023-09-05 5.85 6.02 5.85 5.99 0.0M
2023-09-04 5.87 6.00 5.71 5.94 0.0M
2023-09-01 6.07 6.07 5.73 5.80 0.0M
2023-08-31 5.84 6.05 5.84 5.96 0.0M
2023-08-30 6.03 6.09 5.86 5.91 0.0M
2023-08-29 5.95 6.15 5.95 6.01 0.0M
2023-08-28 5.99 6.05 5.80 6.05 0.0M
2023-08-25 5.94 6.01 5.84 5.90 0.0M
2023-08-24 6.56 6.57 6.00 6.16 0.0M
2023-08-23 6.72 6.72 6.50 6.54 0.0M
2023-08-22 6.36 6.72 6.36 6.64 0.0M
2023-08-21 6.46 6.46 6.33 6.45 0.0M
2023-08-18 6.57 6.63 6.37 6.63 0.0M
2023-08-17 6.75 6.85 6.50 6.61 0.0M
2023-08-16 6.82 6.82 6.62 6.65 0.0M
2023-08-15 7.06 7.06 6.77 6.77 0.0M
2023-08-14 7.15 7.15 7.00 7.05 0.0M
2023-08-11 7.43 7.43 7.10 7.10 0.0M
2023-08-10 7.21 7.32 7.21 7.26 0.0M
2023-08-09 7.28 7.50 7.28 7.30 0.0M
2023-08-08 7.20 7.34 7.20 7.34 0.0M
2023-08-07 7.55 7.55 7.20 7.31 0.0M
2023-08-04 7.71 7.71 7.49 7.59 0.0M
2023-08-03 7.91 7.96 7.69 7.69 0.0M
2023-08-02 8.13 8.20 7.95 7.95 0.0M
2023-08-01 8.36 8.52 8.14 8.14 0.0M
2023-07-31 8.36 8.59 8.33 8.35 0.0M
2023-07-28 8.56 8.61 8.38 8.55 0.0M
2023-07-27 8.45 8.62 8.45 8.60 0.0M
2023-07-26 8.23 8.51 8.23 8.50 0.0M
2023-07-25 8.53 8.60 7.97 8.27 0.0M
2023-07-24 8.40 8.51 8.29 8.35 0.0M
2023-07-21 7.71 8.41 7.70 8.19 0.0M
2023-07-20 7.73 7.94 7.67 7.69 0.0M
2023-07-19 7.53 7.84 7.53 7.62 0.0M
2023-07-18 7.05 7.60 7.05 7.58 0.0M
2023-07-17 7.03 7.16 6.87 7.16 0.0M
2023-07-14 7.90 7.90 6.98 7.26 0.0M
2023-07-13 7.40 7.90 7.40 7.88 0.0M
2023-07-12 7.14 7.53 7.14 7.41 0.0M
2023-07-11 7.13 7.25 7.05 7.25 0.0M
2023-07-10 7.17 7.17 6.93 7.00 0.0M
2023-07-07 6.74 7.25 6.62 7.25 0.0M
2023-07-06 6.97 6.97 6.57 6.75 0.0M
2023-07-05 7.30 7.30 7.02 7.06 0.0M
2023-07-04 7.05 7.40 7.05 7.27 0.0M
2023-07-03 7.10 7.14 6.98 7.14 0.0M
2023-06-30 6.87 7.17 6.87 7.17 0.0M
2023-06-29 6.73 6.96 6.72 6.95 0.0M
2023-06-28 6.82 6.83 6.62 6.74 0.0M
2023-06-27 6.64 6.85 6.50 6.77 0.0M
2023-06-26 7.10 7.10 6.78 6.78 0.0M
2023-06-23 7.20 7.31 7.06 7.10 0.0M
2023-06-22 7.20 7.22 7.20 7.22 0.0M
2023-06-21 7.41 7.41 7.27 7.27 0.0M
2023-06-20 7.43 7.43 7.28 7.38 0.0M
2023-06-19 7.71 7.71 7.45 7.62 0.0M
2023-06-16 7.64 8.02 7.64 7.80 0.0M
2023-06-15 7.60 7.84 7.60 7.71 0.0M
2023-06-14 7.68 7.90 7.50 7.65 0.0M
2023-06-13 7.48 7.68 7.26 7.67 0.0M
2023-06-12 7.11 7.37 7.03 7.37 0.0M
2023-06-09 7.30 7.33 7.08 7.16 0.0M
2023-06-08 7.38 7.41 7.16 7.38 0.0M
2023-06-07 7.17 7.30 7.13 7.30 0.0M
2023-06-06 7.15 7.28 7.15 7.17 0.0M
2023-06-05 7.25 7.31 7.15 7.15 0.0M
2023-06-02 6.78 7.44 6.78 7.26 0.0M
2023-06-01 6.81 6.81 6.59 6.73 0.0M
2023-05-31 6.64 6.65 6.50 6.63 0.0M
2023-05-30 6.90 6.90 6.70 6.84 0.0M
2023-05-29 7.00 7.00 6.80 6.89 0.0M
2023-05-26 7.08 7.08 6.81 7.04 0.0M
2023-05-25 7.08 7.15 7.00 7.15 0.0M
2023-05-24 7.24 7.45 7.08 7.08 0.0M
2023-05-23 7.42 7.50 7.25 7.34 0.0M
2023-05-22 7.90 7.90 7.15 7.28 0.0M
2023-05-19 7.84 8.13 7.75 8.04 0.0M
2023-05-18 7.78 8.00 7.78 7.90 0.0M
2023-05-17 7.73 7.94 7.69 7.75 0.0M
2023-05-16 7.84 7.99 7.80 7.94 0.0M
2023-05-15 7.30 7.88 7.25 7.80 0.0M
2023-05-12 7.50 7.50 7.21 7.34 0.0M
2023-05-11 7.22 7.43 7.22 7.24 0.0M
2023-05-10 7.23 7.49 7.23 7.30 0.0M
2023-05-09 7.45 7.70 7.20 7.27 0.0M
2023-05-08 7.34 7.60 7.32 7.46 0.0M
2023-05-05 7.19 7.53 6.99 7.53 0.0M
2023-05-04 7.07 7.25 6.97 7.19 0.0M
2023-05-03 7.30 7.40 7.07 7.07 0.0M
2023-05-02 7.75 7.75 7.40 7.54 0.0M
2023-04-28 7.75 7.79 7.51 7.60 0.0M
2023-04-27 7.21 7.82 7.10 7.82 0.0M
2023-04-26 7.60 7.80 7.00 7.38 0.0M
2023-04-25 7.96 7.96 7.49 7.54 0.0M
2023-04-24 8.00 8.02 7.76 7.83 0.0M
2023-04-21 7.87 7.89 7.64 7.76 0.0M
2023-04-20 8.05 8.21 7.92 8.21 0.0M
2023-04-19 8.20 8.23 8.08 8.22 0.0M
2023-04-18 8.61 8.63 8.07 8.59 0.0M
2023-04-17 9.06 9.06 8.63 8.63 0.0M
2023-04-14 8.78 9.25 8.40 9.25 0.0M
2023-04-13 9.00 9.09 8.31 8.40 0.0M
2023-04-12 9.48 9.50 8.65 9.00 0.0M
2023-04-11 9.23 9.49 9.10 9.41 0.0M
2023-04-06 9.25 9.60 9.20 9.50 0.0M
2023-04-05 9.91 10.13 9.00 9.50 0.0M
2023-04-04 10.07 10.50 9.90 9.90 0.0M
2023-04-03 10.50 10.61 10.18 10.18 0.0M
2023-03-31 10.27 10.54 10.13 10.33 0.0M
2023-03-30 9.86 10.51 9.86 10.14 0.0M
2023-03-29 9.82 10.09 9.79 10.09 0.0M
2023-03-28 10.00 10.29 9.90 9.90 0.0M
2023-03-27 10.09 10.24 9.94 10.24 0.0M
2023-03-24 10.26 10.29 10.00 10.11 0.0M
2023-03-23 10.33 10.46 10.15 10.30 0.0M
2023-03-22 10.60 10.64 10.26 10.26 0.0M
2023-03-21 10.66 10.73 10.40 10.70 0.0M
2023-03-20 10.55 10.69 10.18 10.60 0.0M
2023-03-17 11.22 11.22 10.50 10.60 0.0M
2023-03-16 10.98 11.29 10.84 11.22 0.0M
2023-03-15 11.71 11.71 10.86 10.86 0.0M
2023-03-14 11.50 11.80 11.00 11.76 0.0M
2023-03-13 12.06 12.06 11.20 11.25 0.0M
2023-03-10 12.10 12.13 11.93 12.02 0.0M
2023-03-09 12.13 12.30 11.85 12.30 0.0M
2023-03-08 12.12 12.25 11.98 12.13 0.0M
2023-03-07 13.05 13.05 12.20 12.46 0.0M
2023-03-06 12.51 12.96 12.51 12.70 0.0M
2023-03-03 12.25 12.80 12.25 12.80 0.0M
2023-03-02 12.26 12.26 11.77 12.06 0.0M
2023-03-01 12.33 12.48 12.30 12.30 0.0M
2023-02-28 12.42 12.42 11.99 12.24 0.0M
2023-02-27 11.91 12.25 11.91 12.05 0.0M
2023-02-24 12.37 12.39 12.00 12.01 0.0M
2023-02-23 12.29 12.57 12.26 12.35 0.0M
2023-02-22 12.68 12.68 12.16 12.40 0.0M
2023-02-21 12.86 13.05 12.59 12.65 0.0M
2023-02-20 12.67 13.10 12.39 13.10 0.0M
2023-02-17 12.62 12.68 12.30 12.53 0.0M
2023-02-16 12.40 12.88 12.36 12.88 0.0M
2023-02-15 13.30 13.30 12.34 12.69 0.0M
2023-02-14 13.86 13.86 13.48 13.54 0.0M
2023-02-13 14.75 14.75 13.41 13.88 0.0M
2023-02-10 14.78 15.49 14.49 14.56 0.0M
2023-02-09 12.64 15.63 12.64 14.75 0.0M
2023-02-08 12.68 12.96 12.22 12.60 0.0M
2023-02-07 12.80 13.10 12.21 12.21 0.0M
2023-02-06 12.45 12.78 12.24 12.64 0.0M
2023-02-03 13.20 13.20 12.54 12.75 0.0M
2023-02-02 12.19 13.20 12.19 12.95 0.0M
2023-02-01 12.00 12.60 12.00 12.49 0.0M
2023-01-31 12.12 12.33 11.73 12.29 0.0M
2023-01-30 11.70 12.01 11.53 12.00 0.0M
2023-01-27 11.98 11.98 11.65 11.70 0.0M
2023-01-26 11.98 11.98 11.67 11.83 0.0M
2023-01-25 12.02 12.07 11.52 11.52 0.0M
2023-01-24 11.79 12.15 11.75 11.90 0.0M
2023-01-23 11.86 12.05 11.65 12.00 0.0M
2023-01-20 11.40 11.80 11.33 11.52 0.0M
2023-01-19 11.95 11.95 11.36 11.36 0.0M
2023-01-18 11.80 12.15 11.62 11.83 0.0M
2023-01-17 11.60 12.02 11.34 11.94 0.0M
2023-01-16 12.35 12.35 11.39 11.62 0.0M
2023-01-13 11.86 12.37 11.86 12.25 0.0M
2023-01-12 11.55 12.10 11.55 12.10 0.0M
2023-01-11 11.20 11.65 11.20 11.65 0.0M
2023-01-10 11.31 11.49 11.05 11.38 0.0M
2023-01-09 11.08 11.45 10.79 11.30 0.0M
2023-01-06 10.69 11.09 10.59 10.81 0.0M
2023-01-05 11.00 11.00 10.59 10.60 0.0M
2023-01-04 10.84 10.88 10.57 10.88 0.0M
2023-01-03 10.70 11.19 10.70 10.87 0.0M
2023-01-02 10.60 10.93 10.60 10.61 0.0M