ChargePanel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.705 | 3.705 | 3.571 | 3.571 | 3.571 | 3,036 |
| 2022-12-20 | 3.626 | 3.662 | 3.481 | 3.530 | 3.530 | 13,340 |
| 2022-12-19 | 3.663 | 3.663 | 3.517 | 3.652 | 3.652 | 2,320 |
| 2022-12-16 | 3.849 | 3.849 | 3.581 | 3.663 | 3.663 | 14,079 |
| 2022-12-15 | 3.861 | 4.037 | 3.810 | 3.810 | 3.810 | 9,524 |
| 2022-12-14 | 3.917 | 4.035 | 3.759 | 3.861 | 3.861 | 1,231 |
| 2022-12-13 | 3.722 | 3.793 | 3.682 | 3.780 | 3.780 | 4,359 |
| 2022-12-12 | 3.724 | 3.724 | 3.570 | 3.722 | 3.722 | 3,205 |
| 2022-12-09 | 3.663 | 3.767 | 3.663 | 3.724 | 3.724 | 9,050 |
| 2022-12-08 | 3.759 | 3.896 | 3.663 | 3.724 | 3.724 | 8,343 |
| 2022-12-07 | 3.720 | 3.851 | 3.692 | 3.759 | 3.759 | 2,113 |
| 2022-12-06 | 3.772 | 3.919 | 3.722 | 3.757 | 3.757 | 11,672 |
| 2022-12-05 | 3.694 | 3.801 | 3.663 | 3.774 | 3.774 | 13,839 |
| 2022-12-02 | 3.752 | 4.007 | 3.739 | 3.840 | 3.840 | 38,849 |
| 2022-12-01 | 3.926 | 4.103 | 3.898 | 3.898 | 3.898 | 5,316 |
| 2022-11-30 | 4.099 | 4.206 | 3.917 | 3.947 | 3.947 | 13,770 |
| 2022-11-29 | 4.064 | 4.144 | 3.876 | 4.099 | 4.099 | 6,400 |
| 2022-11-28 | 4.103 | 4.321 | 3.910 | 4.064 | 4.064 | 10,281 |
| 2022-11-25 | 3.943 | 3.943 | 3.795 | 3.902 | 3.902 | 15,418 |
| 2022-11-24 | 3.823 | 3.945 | 3.795 | 3.945 | 3.945 | 5,513 |
| 2022-11-23 | 3.934 | 3.934 | 3.805 | 3.814 | 3.814 | 6,865 |
| 2022-11-22 | 4.003 | 4.003 | 3.849 | 3.939 | 3.939 | 6,722 |
| 2022-11-21 | 4.057 | 4.138 | 3.926 | 4.003 | 4.003 | 17,906 |
| 2022-11-18 | 4.103 | 4.103 | 3.899 | 4.057 | 4.057 | 6,746 |
| 2022-11-17 | 3.946 | 4.104 | 3.946 | 3.962 | 3.962 | 2,824 |
| 2022-11-16 | 3.860 | 4.030 | 3.860 | 3.939 | 3.939 | 8,366 |
| 2022-11-15 | 4.065 | 4.145 | 3.851 | 4.017 | 4.017 | 40,679 |
| 2022-11-14 | 4.227 | 4.696 | 3.898 | 4.065 | 4.065 | 31,129 |
| 2022-11-11 | 4.301 | 4.443 | 4.029 | 4.227 | 4.227 | 20,972 |
| 2022-11-10 | 3.937 | 4.097 | 3.937 | 4.029 | 4.029 | 20,369 |
| 2022-11-09 | 4.503 | 4.503 | 3.663 | 3.937 | 3.937 | 107,812 |
| 2022-11-08 | 4.535 | 4.637 | 4.333 | 4.503 | 4.503 | 4,965 |
| 2022-11-07 | 4.603 | 4.693 | 4.499 | 4.535 | 4.535 | 15,500 |
| 2022-11-04 | 4.676 | 4.676 | 4.312 | 4.603 | 4.603 | 18,262 |
| 2022-11-03 | 4.697 | 4.743 | 4.334 | 4.676 | 4.676 | 36,529 |
| 2022-11-02 | 4.969 | 4.969 | 4.603 | 4.698 | 4.698 | 28,170 |
| 2022-11-01 | 4.790 | 5.029 | 4.790 | 4.839 | 4.839 | 17,320 |
| 2022-10-31 | 5.448 | 5.448 | 4.697 | 4.789 | 4.789 | 94,047 |
| 2022-10-28 | 5.250 | 5.653 | 5.144 | 5.614 | 5.614 | 20,079 |
| 2022-10-27 | 5.144 | 5.259 | 5.144 | 5.250 | 5.250 | 2,392 |
| 2022-10-26 | 4.847 | 5.457 | 4.749 | 5.143 | 5.143 | 36,814 |
| 2022-10-25 | 4.509 | 4.749 | 4.462 | 4.749 | 4.749 | 8,252 |
| 2022-10-24 | 4.697 | 4.741 | 4.397 | 4.554 | 4.554 | 32,747 |
| 2022-10-21 | 4.791 | 4.982 | 4.650 | 4.697 | 4.697 | 5,534 |
| 2022-10-20 | 5.317 | 5.317 | 4.607 | 4.791 | 4.791 | 33,383 |
| 2022-10-19 | 5.432 | 5.432 | 5.068 | 5.317 | 5.317 | 7,871 |
| 2022-10-18 | 5.260 | 5.514 | 5.167 | 5.272 | 5.272 | 4,717 |
| 2022-10-17 | 5.638 | 5.658 | 4.697 | 5.260 | 5.260 | 45,515 |
| 2022-10-14 | 5.526 | 5.984 | 5.526 | 5.638 | 5.638 | 19,727 |
| 2022-10-13 | 5.317 | 5.528 | 5.317 | 5.526 | 5.526 | 23,112 |
| 2022-10-12 | 5.319 | 5.319 | 5.027 | 5.317 | 5.317 | 18,842 |
| 2022-10-11 | 5.636 | 5.833 | 5.174 | 5.319 | 5.319 | 21,622 |
| 2022-10-10 | 5.984 | 6.921 | 5.552 | 5.636 | 5.636 | 69,539 |
| 2022-10-07 | 5.479 | 7.984 | 5.479 | 5.983 | 5.983 | 153,825 |
| 2022-10-06 | 3.849 | 5.636 | 3.757 | 5.479 | 5.479 | 71,596 |
| 2022-10-05 | 3.757 | 4.181 | 3.685 | 3.849 | 3.849 | 101,142 |
| 2022-10-04 | 3.757 | 3.982 | 3.757 | 3.757 | 3.757 | 38,034 |
| 2022-10-03 | 3.783 | 3.783 | 3.477 | 3.757 | 3.757 | 8,361 |
| 2022-09-30 | 3.757 | 3.832 | 3.685 | 3.783 | 3.783 | 6,953 |
| 2022-09-29 | 3.851 | 3.851 | 3.757 | 3.758 | 3.758 | 4,377 |
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.