ChargePanel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 4.509 | 4.509 | 4.049 | 4.274 | 4.274 | 88,800 |
| 2023-06-15 | 3.945 | 4.838 | 3.795 | 4.509 | 4.509 | 123,614 |
| 2023-06-14 | 3.654 | 3.917 | 3.654 | 3.757 | 3.757 | 24,024 |
| 2023-06-13 | 3.438 | 3.739 | 3.438 | 3.654 | 3.654 | 11,332 |
| 2023-06-12 | 3.612 | 3.753 | 3.288 | 3.753 | 3.753 | 10,874 |
| 2023-06-09 | 3.612 | 3.612 | 3.447 | 3.546 | 3.546 | 24,859 |
| 2023-06-08 | 3.471 | 3.682 | 3.400 | 3.612 | 3.612 | 60,265 |
| 2023-06-07 | 3.570 | 3.631 | 3.400 | 3.400 | 3.400 | 32,253 |
| 2023-06-05 | 3.555 | 3.668 | 3.551 | 3.668 | 3.668 | 9,622 |
| 2023-06-02 | 3.588 | 3.588 | 3.461 | 3.555 | 3.555 | 19,734 |
| 2023-06-01 | 3.579 | 4.692 | 3.579 | 3.645 | 3.645 | 22,048 |
| 2023-05-31 | 3.715 | 3.790 | 3.649 | 3.786 | 3.786 | 10,922 |
| 2023-05-30 | 3.570 | 3.814 | 3.570 | 3.814 | 3.814 | 12,751 |
| 2023-05-29 | 3.734 | 3.809 | 3.663 | 3.804 | 3.804 | 4,463 |
| 2023-05-26 | 3.739 | 3.743 | 3.593 | 3.734 | 3.734 | 5,545 |
| 2023-05-25 | 3.673 | 3.748 | 3.551 | 3.739 | 3.739 | 5,496 |
| 2023-05-24 | 3.847 | 3.847 | 3.546 | 3.588 | 3.588 | 15,034 |
| 2023-05-23 | 3.551 | 3.818 | 3.551 | 3.602 | 3.602 | 7,357 |
| 2023-05-22 | 3.945 | 3.945 | 3.480 | 3.551 | 3.551 | 39,557 |
| 2023-05-19 | 3.889 | 3.889 | 3.480 | 3.565 | 3.565 | 31,650 |
| 2023-05-17 | 3.833 | 3.992 | 3.776 | 3.889 | 3.889 | 6,091 |
| 2023-05-16 | 3.988 | 3.988 | 3.771 | 3.847 | 3.847 | 9,151 |
| 2023-05-15 | 4.194 | 4.302 | 3.757 | 3.941 | 3.941 | 43,929 |
| 2023-05-12 | 4.424 | 4.424 | 3.959 | 4.312 | 4.312 | 22,436 |
| 2023-05-11 | 4.452 | 4.603 | 3.762 | 4.424 | 4.424 | 19,940 |
| 2023-05-10 | 4.687 | 4.744 | 4.504 | 4.603 | 4.603 | 15,122 |
| 2023-05-09 | 4.697 | 4.875 | 4.373 | 4.692 | 4.692 | 14,209 |
| 2023-05-08 | 4.232 | 4.838 | 4.232 | 4.697 | 4.697 | 38,917 |
| 2023-05-05 | 4.387 | 4.617 | 4.297 | 4.462 | 4.462 | 8,862 |
| 2023-05-04 | 4.584 | 4.631 | 4.297 | 4.457 | 4.457 | 5,425 |
| 2023-05-03 | 4.321 | 4.650 | 4.321 | 4.584 | 4.584 | 6,810 |
| 2023-05-02 | 4.490 | 4.509 | 4.316 | 4.509 | 4.509 | 22,411 |
| 2023-04-28 | 4.499 | 4.654 | 4.490 | 4.490 | 4.490 | 25,530 |
| 2023-04-27 | 4.110 | 4.697 | 4.110 | 4.415 | 4.415 | 53,678 |
| 2023-04-26 | 4.039 | 4.189 | 3.945 | 3.945 | 3.945 | 30,239 |
| 2023-04-25 | 4.485 | 4.485 | 3.842 | 3.983 | 3.983 | 47,797 |
| 2023-04-24 | 3.616 | 4.490 | 3.593 | 4.490 | 4.490 | 28,379 |
| 2023-04-21 | 3.725 | 3.790 | 3.687 | 3.692 | 3.692 | 2,100 |
| 2023-04-20 | 3.823 | 4.030 | 3.748 | 3.861 | 3.861 | 12,565 |
| 2023-04-19 | 3.950 | 3.950 | 3.696 | 3.823 | 3.823 | 6,909 |
| 2023-04-18 | 3.941 | 4.034 | 3.800 | 3.959 | 3.959 | 14,733 |
| 2023-04-17 | 4.321 | 4.396 | 3.757 | 3.941 | 3.941 | 13,848 |
| 2023-04-14 | 3.682 | 4.598 | 3.527 | 4.058 | 4.058 | 53,337 |
| 2023-04-13 | 3.663 | 3.828 | 3.570 | 3.748 | 3.748 | 22,820 |
| 2023-04-12 | 3.579 | 3.706 | 3.494 | 3.663 | 3.663 | 21,836 |
| 2023-04-11 | 3.626 | 3.757 | 3.574 | 3.579 | 3.579 | 42,475 |
| 2023-04-06 | 3.640 | 3.659 | 3.443 | 3.626 | 3.626 | 17,789 |
| 2023-04-05 | 3.593 | 3.640 | 3.471 | 3.640 | 3.640 | 6,821 |
| 2023-04-04 | 3.396 | 3.654 | 3.396 | 3.593 | 3.593 | 6,826 |
| 2023-04-03 | 3.814 | 3.814 | 3.321 | 3.570 | 3.570 | 30,238 |
| 2023-03-31 | 3.543 | 3.990 | 3.430 | 3.662 | 3.662 | 26,767 |
| 2023-03-30 | 3.541 | 3.545 | 3.384 | 3.545 | 3.545 | 14,112 |
| 2023-03-29 | 3.541 | 3.573 | 3.442 | 3.573 | 3.573 | 328 |
| 2023-03-28 | 3.577 | 3.577 | 3.382 | 3.575 | 3.575 | 3,549 |
| 2023-03-27 | 3.545 | 3.645 | 3.380 | 3.613 | 3.613 | 4,079 |
| 2023-03-24 | 3.476 | 3.990 | 3.134 | 3.444 | 3.444 | 25,265 |
| 2023-03-23 | 3.476 | 3.476 | 3.384 | 3.476 | 3.476 | 4,011 |
| 2023-03-22 | 3.470 | 3.536 | 3.338 | 3.476 | 3.476 | 4,819 |
| 2023-03-21 | 3.477 | 3.538 | 3.194 | 3.470 | 3.470 | 15,783 |
| 2023-03-20 | 3.316 | 3.477 | 3.132 | 3.477 | 3.477 | 21,419 |
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.