ChargePanel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 3.335 | 3.419 | 3.297 | 3.344 | 3.344 | 2,358 |
| 2023-09-08 | 3.335 | 3.335 | 3.306 | 3.335 | 3.335 | 6,122 |
| 2023-09-07 | 3.377 | 3.466 | 3.335 | 3.419 | 3.419 | 9,282 |
| 2023-09-06 | 3.508 | 3.570 | 3.349 | 3.396 | 3.396 | 17,861 |
| 2023-09-05 | 3.663 | 3.687 | 3.447 | 3.541 | 3.541 | 12,177 |
| 2023-09-04 | 3.753 | 3.753 | 3.621 | 3.663 | 3.663 | 23,012 |
| 2023-09-01 | 3.757 | 3.757 | 3.588 | 3.753 | 3.753 | 40,501 |
| 2023-08-31 | 3.593 | 3.757 | 3.466 | 3.757 | 3.757 | 21,659 |
| 2023-08-30 | 3.631 | 3.776 | 3.631 | 3.757 | 3.757 | 5,994 |
| 2023-08-29 | 3.950 | 4.128 | 3.588 | 3.941 | 3.941 | 22,394 |
| 2023-08-28 | 3.823 | 3.992 | 3.663 | 3.800 | 3.800 | 14,190 |
| 2023-08-25 | 3.851 | 3.851 | 3.687 | 3.823 | 3.823 | 3,064 |
| 2023-08-24 | 3.936 | 3.936 | 3.682 | 3.851 | 3.851 | 17,997 |
| 2023-08-23 | 3.701 | 3.988 | 3.663 | 3.988 | 3.988 | 20,049 |
| 2023-08-22 | 3.715 | 3.753 | 3.480 | 3.701 | 3.701 | 9,588 |
| 2023-08-21 | 3.635 | 3.833 | 3.499 | 3.668 | 3.668 | 34,867 |
| 2023-08-18 | 3.710 | 3.757 | 3.504 | 3.696 | 3.696 | 25,677 |
| 2023-08-17 | 3.476 | 3.757 | 3.419 | 3.757 | 3.757 | 38,041 |
| 2023-08-16 | 3.335 | 3.518 | 3.297 | 3.518 | 3.518 | 46,921 |
| 2023-08-15 | 3.386 | 3.405 | 3.330 | 3.400 | 3.400 | 16,109 |
| 2023-08-14 | 3.415 | 3.532 | 3.344 | 3.386 | 3.386 | 30,391 |
| 2023-08-11 | 3.523 | 3.584 | 3.321 | 3.457 | 3.457 | 32,544 |
| 2023-08-10 | 3.391 | 3.532 | 3.391 | 3.532 | 3.532 | 5,798 |
| 2023-08-09 | 3.438 | 3.532 | 3.438 | 3.532 | 3.532 | 19,336 |
| 2023-08-08 | 3.306 | 3.518 | 3.306 | 3.429 | 3.429 | 11,668 |
| 2023-08-07 | 3.541 | 3.541 | 3.339 | 3.429 | 3.429 | 11,412 |
| 2023-08-04 | 3.433 | 3.555 | 3.433 | 3.541 | 3.541 | 1,290 |
| 2023-08-03 | 3.570 | 3.616 | 3.499 | 3.560 | 3.560 | 1,635 |
| 2023-08-02 | 3.485 | 3.494 | 3.321 | 3.494 | 3.494 | 11,812 |
| 2023-08-01 | 3.645 | 3.645 | 3.382 | 3.382 | 3.382 | 40,360 |
| 2023-07-31 | 3.659 | 3.659 | 3.410 | 3.645 | 3.645 | 31,046 |
| 2023-07-28 | 3.588 | 3.753 | 3.476 | 3.659 | 3.659 | 19,544 |
| 2023-07-27 | 3.593 | 3.903 | 3.476 | 3.588 | 3.588 | 7,495 |
| 2023-07-26 | 3.884 | 3.884 | 3.494 | 3.593 | 3.593 | 28,010 |
| 2023-07-25 | 3.602 | 3.635 | 3.382 | 3.494 | 3.494 | 49,671 |
| 2023-07-24 | 3.612 | 3.612 | 3.480 | 3.602 | 3.602 | 15,193 |
| 2023-07-21 | 3.593 | 3.720 | 3.382 | 3.612 | 3.612 | 28,336 |
| 2023-07-20 | 3.654 | 3.743 | 3.532 | 3.659 | 3.659 | 19,670 |
| 2023-07-19 | 3.485 | 3.753 | 3.485 | 3.753 | 3.753 | 9,308 |
| 2023-07-18 | 3.649 | 3.776 | 3.518 | 3.753 | 3.753 | 5,405 |
| 2023-07-17 | 3.659 | 3.941 | 3.579 | 3.776 | 3.776 | 9,328 |
| 2023-07-14 | 3.865 | 3.865 | 3.710 | 3.795 | 3.795 | 7,356 |
| 2023-07-13 | 3.856 | 4.002 | 3.781 | 3.879 | 3.879 | 17,438 |
| 2023-07-12 | 3.912 | 3.912 | 3.480 | 3.837 | 3.837 | 2,414 |
| 2023-07-11 | 3.908 | 3.969 | 3.692 | 3.833 | 3.833 | 4,404 |
| 2023-07-10 | 3.814 | 3.908 | 3.663 | 3.908 | 3.908 | 10,933 |
| 2023-07-07 | 3.762 | 3.912 | 3.696 | 3.814 | 3.814 | 5,514 |
| 2023-07-06 | 3.936 | 3.936 | 3.767 | 3.837 | 3.837 | 8,952 |
| 2023-07-05 | 3.936 | 3.936 | 3.804 | 3.936 | 3.936 | 3,354 |
| 2023-07-04 | 3.767 | 4.105 | 3.767 | 3.936 | 3.936 | 16,821 |
| 2023-07-03 | 3.936 | 4.053 | 3.767 | 3.767 | 3.767 | 12,077 |
| 2023-06-30 | 3.997 | 3.997 | 3.809 | 3.936 | 3.936 | 5,770 |
| 2023-06-29 | 3.983 | 4.025 | 3.856 | 3.997 | 3.997 | 3,273 |
| 2023-06-28 | 3.941 | 4.020 | 3.823 | 3.983 | 3.983 | 15,255 |
| 2023-06-27 | 4.152 | 4.222 | 3.818 | 3.941 | 3.941 | 24,384 |
| 2023-06-26 | 3.941 | 4.697 | 3.837 | 4.152 | 4.152 | 101,345 |
| 2023-06-22 | 3.959 | 4.030 | 3.823 | 3.941 | 3.941 | 41,196 |
| 2023-06-21 | 3.790 | 4.030 | 3.767 | 3.959 | 3.959 | 32,368 |
| 2023-06-20 | 4.199 | 4.199 | 3.865 | 3.908 | 3.908 | 33,172 |
| 2023-06-19 | 4.246 | 4.246 | 3.983 | 4.058 | 4.058 | 15,205 |
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.