ChargePanel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.795 | 1.850 | 1.735 | 1.850 | 1.850 | 8,997 |
| 2024-05-27 | 1.760 | 1.850 | 1.710 | 1.850 | 1.850 | 6,044 |
| 2024-05-24 | 1.950 | 1.950 | 1.730 | 1.760 | 1.760 | 109,363 |
| 2024-05-23 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 3,515 |
| 2024-05-22 | 1.995 | 1.995 | 1.915 | 1.995 | 1.995 | 20,636 |
| 2024-05-21 | 1.800 | 1.995 | 1.800 | 1.995 | 1.995 | 28,703 |
| 2024-05-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 661 |
| 2024-05-17 | 1.840 | 1.880 | 1.805 | 1.880 | 1.880 | 11,715 |
| 2024-05-16 | 1.835 | 1.900 | 1.835 | 1.900 | 1.900 | 10,005 |
| 2024-05-15 | 1.895 | 1.900 | 1.840 | 1.900 | 1.900 | 1,800 |
| 2024-05-14 | 1.870 | 1.870 | 1.830 | 1.865 | 1.865 | 3,031 |
| 2024-05-13 | 1.900 | 1.900 | 1.840 | 1.870 | 1.870 | 14,648 |
| 2024-05-10 | 1.880 | 1.895 | 1.815 | 1.835 | 1.835 | 9,426 |
| 2024-05-08 | 1.855 | 1.880 | 1.855 | 1.880 | 1.880 | 2,551 |
| 2024-05-07 | 1.840 | 2.280 | 1.810 | 1.855 | 1.855 | 48,445 |
| 2024-05-06 | 1.790 | 1.840 | 1.790 | 1.795 | 1.795 | 1,959 |
| 2024-05-03 | 1.835 | 1.840 | 1.790 | 1.790 | 1.790 | 6,095 |
| 2024-05-02 | 1.840 | 1.865 | 1.790 | 1.790 | 1.790 | 1,612 |
| 2024-04-30 | 1.775 | 1.790 | 1.775 | 1.790 | 1.790 | 479 |
| 2024-04-29 | 1.790 | 1.850 | 1.690 | 1.775 | 1.775 | 9,026 |
| 2024-04-26 | 1.850 | 1.900 | 1.750 | 1.790 | 1.790 | 22,393 |
| 2024-04-25 | 1.520 | 2.290 | 1.520 | 1.720 | 1.720 | 177,922 |
| 2024-04-24 | 1.495 | 1.520 | 1.495 | 1.520 | 1.520 | 95 |
| 2024-04-23 | 1.570 | 1.580 | 1.490 | 1.520 | 1.520 | 25,324 |
| 2024-04-22 | 1.600 | 1.625 | 1.575 | 1.625 | 1.625 | 1,588 |
| 2024-04-19 | 1.630 | 1.630 | 1.610 | 1.610 | 1.610 | 1,525 |
| 2024-04-18 | 1.600 | 1.605 | 1.515 | 1.600 | 1.600 | 23,315 |
| 2024-04-17 | 1.625 | 1.650 | 1.595 | 1.600 | 1.600 | 3,772 |
| 2024-04-16 | 1.700 | 1.700 | 1.635 | 1.660 | 1.660 | 11,275 |
| 2024-04-15 | 1.815 | 1.850 | 1.740 | 1.740 | 1.740 | 49,524 |
| 2024-04-12 | 1.860 | 1.880 | 1.785 | 1.880 | 1.880 | 17,994 |
| 2024-04-11 | 1.825 | 1.900 | 1.800 | 1.900 | 1.900 | 4,253 |
| 2024-04-10 | 1.865 | 1.865 | 1.770 | 1.835 | 1.835 | 16,274 |
| 2024-04-09 | 1.855 | 1.875 | 1.815 | 1.865 | 1.865 | 948 |
| 2024-04-08 | 1.950 | 1.950 | 1.890 | 1.890 | 1.890 | 7,547 |
| 2024-04-05 | 1.925 | 1.950 | 1.885 | 1.950 | 1.950 | 1,997 |
| 2024-04-04 | 1.800 | 1.975 | 1.800 | 1.870 | 1.870 | 7,586 |
| 2024-04-03 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 2,085 |
| 2024-04-02 | 1.795 | 1.800 | 1.745 | 1.785 | 1.785 | 8,721 |
| 2024-03-28 | 1.800 | 1.800 | 1.738 | 1.798 | 1.798 | 1,705 |
| 2024-03-27 | 1.736 | 1.800 | 1.736 | 1.800 | 1.800 | 15,060 |
| 2024-03-26 | 1.800 | 1.800 | 1.736 | 1.736 | 1.736 | 19,353 |
| 2024-03-25 | 1.692 | 1.800 | 1.692 | 1.800 | 1.800 | 18,075 |
| 2024-03-22 | 1.632 | 1.748 | 1.630 | 1.692 | 1.692 | 6,915 |
| 2024-03-21 | 1.664 | 1.722 | 1.602 | 1.602 | 1.602 | 3,069 |
| 2024-03-20 | 1.630 | 2.400 | 1.630 | 1.694 | 1.694 | 27,737 |
| 2024-03-19 | 1.496 | 1.572 | 1.476 | 1.572 | 1.572 | 3,595 |
| 2024-03-18 | 1.616 | 1.618 | 1.496 | 1.496 | 1.496 | 41,015 |
| 2024-03-15 | 1.464 | 1.794 | 1.440 | 1.582 | 1.582 | 82,951 |
| 2024-03-14 | 1.456 | 1.482 | 1.400 | 1.408 | 1.408 | 37,851 |
| 2024-03-13 | 1.368 | 1.370 | 1.368 | 1.370 | 1.370 | 384 |
| 2024-03-12 | 1.420 | 1.420 | 1.396 | 1.396 | 1.396 | 540 |
| 2024-03-11 | 1.410 | 1.434 | 1.312 | 1.420 | 1.420 | 39,517 |
| 2024-03-08 | 1.358 | 1.436 | 1.358 | 1.436 | 1.436 | 10,288 |
| 2024-03-07 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 10,766 |
| 2024-03-06 | 1.552 | 1.562 | 1.438 | 1.464 | 1.464 | 7,982 |
| 2024-03-05 | 1.642 | 1.686 | 1.552 | 1.552 | 1.552 | 15,403 |
| 2024-03-04 | 1.690 | 1.690 | 1.634 | 1.688 | 1.688 | 6,114 |
| 2024-03-01 | 1.724 | 1.724 | 1.628 | 1.690 | 1.690 | 8,659 |
| 2024-02-29 | 1.790 | 1.794 | 1.724 | 1.724 | 1.724 | 5,711 |
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.