ChargePanel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.740 | 1.810 | 1.700 | 1.780 | 1.780 | 106,712 |
| 2024-08-21 | 1.680 | 1.780 | 1.610 | 1.760 | 1.760 | 106,020 |
| 2024-08-20 | 1.580 | 1.610 | 1.560 | 1.610 | 1.610 | 10,917 |
| 2024-08-19 | 1.560 | 1.580 | 1.520 | 1.580 | 1.580 | 25,411 |
| 2024-08-16 | 1.530 | 1.610 | 1.530 | 1.560 | 1.560 | 21,293 |
| 2024-08-15 | 1.520 | 1.670 | 1.500 | 1.670 | 1.670 | 6,960 |
| 2024-08-14 | 1.680 | 1.680 | 1.490 | 1.520 | 1.520 | 7,936 |
| 2024-08-13 | 1.590 | 1.590 | 1.540 | 1.540 | 1.540 | 3,809 |
| 2024-08-12 | 1.670 | 1.670 | 1.540 | 1.540 | 1.540 | 9,684 |
| 2024-08-09 | 1.530 | 1.680 | 1.490 | 1.670 | 1.670 | 39,358 |
| 2024-08-08 | 1.470 | 1.530 | 1.470 | 1.510 | 1.510 | 24,769 |
| 2024-08-07 | 1.500 | 1.500 | 1.450 | 1.470 | 1.470 | 4,207 |
| 2024-08-06 | 1.470 | 1.510 | 1.450 | 1.510 | 1.510 | 26,161 |
| 2024-08-05 | 1.410 | 1.510 | 1.410 | 1.470 | 1.470 | 43,153 |
| 2024-08-02 | 1.450 | 1.490 | 1.400 | 1.450 | 1.450 | 6,225 |
| 2024-08-01 | 1.440 | 1.460 | 1.420 | 1.450 | 1.450 | 3,143 |
| 2024-07-31 | 1.440 | 1.440 | 1.390 | 1.440 | 1.440 | 258 |
| 2024-07-30 | 1.450 | 1.460 | 1.360 | 1.450 | 1.450 | 9,023 |
| 2024-07-29 | 1.490 | 1.500 | 1.440 | 1.500 | 1.500 | 2,972 |
| 2024-07-26 | 1.550 | 1.550 | 1.440 | 1.540 | 1.540 | 2,167 |
| 2024-07-25 | 1.600 | 1.600 | 1.540 | 1.550 | 1.550 | 117 |
| 2024-07-24 | 1.530 | 1.610 | 1.470 | 1.580 | 1.580 | 8,700 |
| 2024-07-23 | 1.510 | 1.790 | 1.500 | 1.530 | 1.530 | 11,218 |
| 2024-07-22 | 1.020 | 1.550 | 1.020 | 1.550 | 1.550 | 24,199 |
| 2024-07-19 | 1.690 | 1.690 | 1.520 | 1.550 | 1.550 | 55,911 |
| 2024-07-18 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 51,409 |
| 2024-07-17 | 1.480 | 1.560 | 1.480 | 1.520 | 1.520 | 9,610 |
| 2024-07-16 | 1.550 | 1.640 | 1.410 | 1.480 | 1.480 | 25,445 |
| 2024-07-15 | 1.500 | 1.660 | 1.500 | 1.530 | 1.530 | 16,655 |
| 2024-07-12 | 1.480 | 1.500 | 1.460 | 1.500 | 1.500 | 7,335 |
| 2024-07-11 | 1.400 | 1.460 | 1.400 | 1.450 | 1.450 | 2,383 |
| 2024-07-10 | 1.400 | 1.450 | 1.400 | 1.410 | 1.410 | 16,609 |
| 2024-07-09 | 1.410 | 1.410 | 1.300 | 1.400 | 1.400 | 15,504 |
| 2024-07-08 | 1.470 | 1.470 | 1.380 | 1.430 | 1.430 | 6,403 |
| 2024-07-05 | 1.310 | 1.450 | 1.300 | 1.450 | 1.450 | 17,101 |
| 2024-07-04 | 1.250 | 1.350 | 1.250 | 1.310 | 1.310 | 22,219 |
| 2024-07-03 | 1.400 | 1.410 | 1.300 | 1.300 | 1.300 | 22,986 |
| 2024-07-02 | 1.460 | 1.460 | 1.370 | 1.400 | 1.400 | 34,744 |
| 2024-07-01 | 1.480 | 1.510 | 1.460 | 1.460 | 1.460 | 8,495 |
| 2024-06-28 | 1.410 | 1.480 | 1.400 | 1.480 | 1.480 | 6,172 |
| 2024-06-27 | 1.490 | 1.490 | 1.370 | 1.430 | 1.430 | 31,092 |
| 2024-06-26 | 1.470 | 1.500 | 1.470 | 1.490 | 1.490 | 7,586 |
| 2024-06-25 | 1.520 | 1.520 | 1.470 | 1.470 | 1.470 | 19,072 |
| 2024-06-24 | 1.530 | 1.600 | 1.480 | 1.520 | 1.520 | 54,680 |
| 2024-06-20 | 1.500 | 1.560 | 1.480 | 1.530 | 1.530 | 31,957 |
| 2024-06-19 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 22,808 |
| 2024-06-18 | 1.570 | 1.590 | 1.510 | 1.590 | 1.590 | 15,406 |
| 2024-06-17 | 1.610 | 1.650 | 1.560 | 1.590 | 1.590 | 15,209 |
| 2024-06-14 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 2,113 |
| 2024-06-13 | 1.610 | 1.650 | 1.610 | 1.610 | 1.610 | 539 |
| 2024-06-12 | 1.690 | 1.690 | 1.610 | 1.690 | 1.690 | 1,738 |
| 2024-06-11 | 1.650 | 1.690 | 1.610 | 1.690 | 1.690 | 1,663 |
| 2024-06-10 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 1,920 |
| 2024-06-07 | 1.630 | 1.680 | 1.610 | 1.680 | 1.680 | 8,422 |
| 2024-06-05 | 1.630 | 1.680 | 1.600 | 1.630 | 1.630 | 7,815 |
| 2024-06-04 | 1.680 | 1.720 | 1.680 | 1.700 | 1.700 | 3,875 |
| 2024-06-03 | 1.750 | 1.790 | 1.700 | 1.790 | 1.790 | 7,691 |
| 2024-05-31 | 1.735 | 1.735 | 1.650 | 1.730 | 1.730 | 17,843 |
| 2024-05-30 | 1.735 | 1.795 | 1.675 | 1.735 | 1.735 | 5,392 |
| 2024-05-29 | 1.850 | 1.850 | 1.685 | 1.800 | 1.800 | 5,679 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.