ChargePanel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 3.656 | 3.656 | 3.316 | 3.316 | 3.316 | 27,603 |
| 2023-03-16 | 3.382 | 3.656 | 3.290 | 3.656 | 3.656 | 12,490 |
| 2023-03-15 | 3.677 | 3.677 | 3.382 | 3.498 | 3.498 | 10,554 |
| 2023-03-14 | 3.620 | 3.699 | 3.570 | 3.699 | 3.699 | 2,695 |
| 2023-03-13 | 3.579 | 3.731 | 3.502 | 3.554 | 3.554 | 36,677 |
| 2023-03-10 | 3.692 | 4.084 | 3.526 | 3.757 | 3.757 | 49,813 |
| 2023-03-09 | 3.759 | 4.315 | 3.759 | 3.797 | 3.797 | 16,407 |
| 2023-03-08 | 3.755 | 3.757 | 3.570 | 3.757 | 3.757 | 9,834 |
| 2023-03-07 | 3.827 | 3.827 | 3.663 | 3.755 | 3.755 | 7,136 |
| 2023-03-06 | 3.857 | 3.893 | 3.622 | 3.829 | 3.829 | 23,408 |
| 2023-03-03 | 3.737 | 3.895 | 3.663 | 3.895 | 3.895 | 3,431 |
| 2023-03-02 | 3.757 | 3.757 | 3.645 | 3.663 | 3.663 | 1,877 |
| 2023-03-01 | 3.851 | 3.851 | 3.645 | 3.645 | 3.645 | 3,978 |
| 2023-02-28 | 3.851 | 3.851 | 3.570 | 3.695 | 3.695 | 23,571 |
| 2023-02-27 | 4.024 | 4.024 | 3.833 | 3.851 | 3.851 | 5,616 |
| 2023-02-24 | 4.178 | 4.265 | 3.793 | 3.908 | 3.908 | 26,998 |
| 2023-02-23 | 4.507 | 4.507 | 4.024 | 4.178 | 4.178 | 35,184 |
| 2023-02-22 | 4.227 | 4.475 | 4.227 | 4.462 | 4.462 | 3,876 |
| 2023-02-21 | 4.368 | 4.479 | 4.225 | 4.227 | 4.227 | 9,013 |
| 2023-02-20 | 4.415 | 4.417 | 4.244 | 4.368 | 4.368 | 12,931 |
| 2023-02-17 | 4.283 | 4.415 | 4.227 | 4.415 | 4.415 | 14,718 |
| 2023-02-16 | 4.546 | 4.546 | 4.274 | 4.417 | 4.417 | 16,314 |
| 2023-02-15 | 4.409 | 4.569 | 4.409 | 4.415 | 4.415 | 5,773 |
| 2023-02-14 | 4.595 | 4.595 | 4.231 | 4.409 | 4.409 | 11,846 |
| 2023-02-13 | 4.697 | 4.697 | 4.334 | 4.622 | 4.622 | 27,092 |
| 2023-02-10 | 3.932 | 5.049 | 3.932 | 4.697 | 4.697 | 9,698 |
| 2023-02-09 | 3.872 | 3.966 | 3.851 | 3.932 | 3.932 | 17,414 |
| 2023-02-08 | 4.133 | 4.280 | 3.848 | 3.987 | 3.987 | 50,143 |
| 2023-02-07 | 4.646 | 4.725 | 4.133 | 4.133 | 4.133 | 49,310 |
| 2023-02-06 | 4.417 | 5.556 | 4.321 | 4.548 | 4.548 | 217,131 |
| 2023-02-03 | 3.680 | 5.542 | 3.543 | 4.321 | 4.321 | 285,231 |
| 2023-02-02 | 3.633 | 3.757 | 3.523 | 3.680 | 3.680 | 29,740 |
| 2023-02-01 | 3.498 | 3.633 | 3.498 | 3.633 | 3.633 | 13,584 |
| 2023-01-31 | 3.566 | 3.633 | 3.385 | 3.498 | 3.498 | 5,210 |
| 2023-01-30 | 3.429 | 3.705 | 3.286 | 3.633 | 3.633 | 14,460 |
| 2023-01-27 | 3.656 | 3.663 | 3.429 | 3.429 | 3.429 | 19,905 |
| 2023-01-26 | 3.474 | 3.663 | 3.474 | 3.663 | 3.663 | 10,538 |
| 2023-01-25 | 3.372 | 3.663 | 3.372 | 3.474 | 3.474 | 5,477 |
| 2023-01-24 | 3.447 | 3.447 | 3.290 | 3.372 | 3.372 | 6,526 |
| 2023-01-23 | 3.359 | 3.585 | 3.237 | 3.447 | 3.447 | 4,271 |
| 2023-01-20 | 3.492 | 3.492 | 3.344 | 3.359 | 3.359 | 24,491 |
| 2023-01-19 | 3.476 | 3.494 | 3.415 | 3.492 | 3.492 | 8,072 |
| 2023-01-18 | 3.502 | 3.570 | 3.429 | 3.476 | 3.476 | 11,645 |
| 2023-01-17 | 3.671 | 3.699 | 3.494 | 3.502 | 3.502 | 21,756 |
| 2023-01-16 | 3.757 | 3.896 | 3.479 | 3.671 | 3.671 | 33,554 |
| 2023-01-13 | 3.624 | 3.765 | 3.554 | 3.755 | 3.755 | 4,616 |
| 2023-01-12 | 3.592 | 3.735 | 3.483 | 3.727 | 3.727 | 12,348 |
| 2023-01-11 | 3.607 | 3.731 | 3.573 | 3.592 | 3.592 | 4,403 |
| 2023-01-10 | 3.829 | 3.906 | 3.477 | 3.607 | 3.607 | 14,600 |
| 2023-01-09 | 3.853 | 3.940 | 3.682 | 3.823 | 3.823 | 28,971 |
| 2023-01-05 | 3.940 | 3.945 | 3.797 | 3.853 | 3.853 | 3,962 |
| 2023-01-04 | 3.570 | 3.943 | 3.570 | 3.940 | 3.940 | 27,468 |
| 2023-01-03 | 3.801 | 3.801 | 3.477 | 3.570 | 3.570 | 31,998 |
| 2023-01-02 | 3.616 | 3.802 | 3.616 | 3.801 | 3.801 | 4,257 |
| 2022-12-30 | 3.866 | 3.866 | 3.481 | 3.616 | 3.616 | 13,688 |
| 2022-12-29 | 3.673 | 4.319 | 3.571 | 3.725 | 3.725 | 26,111 |
| 2022-12-28 | 3.701 | 3.772 | 3.571 | 3.755 | 3.755 | 9,764 |
| 2022-12-27 | 3.662 | 3.703 | 3.570 | 3.699 | 3.699 | 8,695 |
| 2022-12-23 | 3.703 | 3.703 | 3.575 | 3.662 | 3.662 | 9,363 |
| 2022-12-22 | 3.571 | 3.701 | 3.571 | 3.699 | 3.699 | 3,747 |
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.