ChargePanel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.754 | 4.039 | 3.579 | 3.851 | 3.851 | 8,633 |
| 2022-09-27 | 3.945 | 3.945 | 3.616 | 3.755 | 3.755 | 17,771 |
| 2022-09-26 | 4.067 | 4.067 | 3.786 | 3.942 | 3.942 | 15,482 |
| 2022-09-23 | 3.992 | 4.133 | 3.945 | 4.067 | 4.067 | 9,911 |
| 2022-09-22 | 3.906 | 3.992 | 3.716 | 3.992 | 3.992 | 9,984 |
| 2022-09-21 | 3.900 | 4.045 | 3.801 | 3.906 | 3.906 | 20,753 |
| 2022-09-20 | 4.133 | 4.133 | 3.664 | 3.757 | 3.757 | 5,881 |
| 2022-09-19 | 4.056 | 4.128 | 3.668 | 3.815 | 3.815 | 20,769 |
| 2022-09-16 | 4.056 | 4.238 | 4.056 | 4.056 | 4.056 | 7,660 |
| 2022-09-15 | 3.899 | 4.135 | 3.899 | 4.056 | 4.056 | 5,937 |
| 2022-09-14 | 4.087 | 4.087 | 3.891 | 3.899 | 3.899 | 11,561 |
| 2022-09-13 | 4.198 | 4.198 | 4.087 | 4.087 | 4.087 | 5,223 |
| 2022-09-12 | 4.022 | 4.227 | 4.022 | 4.198 | 4.198 | 16,560 |
| 2022-09-09 | 4.133 | 4.282 | 4.022 | 4.022 | 4.022 | 2,978 |
| 2022-09-08 | 4.283 | 4.283 | 4.133 | 4.133 | 4.133 | 5,778 |
| 2022-09-07 | 4.259 | 4.433 | 4.218 | 4.283 | 4.283 | 7,376 |
| 2022-09-06 | 4.368 | 4.452 | 4.040 | 4.259 | 4.259 | 9,679 |
| 2022-09-05 | 4.603 | 4.603 | 4.030 | 4.389 | 4.389 | 56,162 |
| 2022-09-02 | 5.044 | 5.044 | 4.509 | 4.603 | 4.603 | 8,734 |
| 2022-09-01 | 5.002 | 5.002 | 4.700 | 4.791 | 4.791 | 9,508 |
| 2022-08-31 | 5.260 | 5.260 | 4.725 | 4.862 | 4.862 | 20,363 |
| 2022-08-30 | 5.232 | 5.409 | 5.224 | 5.260 | 5.260 | 8,105 |
| 2022-08-29 | 5.605 | 5.814 | 5.094 | 5.230 | 5.230 | 31,527 |
| 2022-08-26 | 5.760 | 5.871 | 5.592 | 5.605 | 5.605 | 3,733 |
| 2022-08-25 | 5.600 | 6.012 | 5.543 | 5.543 | 5.543 | 20,811 |
| 2022-08-24 | 6.012 | 6.059 | 5.166 | 5.600 | 5.600 | 97,879 |
| 2022-08-23 | 5.917 | 6.106 | 5.739 | 6.011 | 6.011 | 11,376 |
| 2022-08-22 | 5.790 | 6.023 | 5.730 | 5.787 | 5.787 | 7,992 |
| 2022-08-19 | 5.993 | 5.993 | 5.778 | 5.827 | 5.827 | 6,505 |
| 2022-08-18 | 5.813 | 6.351 | 5.813 | 6.110 | 6.110 | 30,580 |
| 2022-08-17 | 5.692 | 5.927 | 5.691 | 5.927 | 5.927 | 7,742 |
| 2022-08-16 | 5.786 | 5.786 | 5.689 | 5.691 | 5.691 | 20,747 |
| 2022-08-15 | 5.856 | 5.972 | 5.636 | 5.786 | 5.786 | 27,580 |
| 2022-08-12 | 5.871 | 6.022 | 5.645 | 5.856 | 5.856 | 17,859 |
| 2022-08-11 | 5.899 | 5.965 | 5.794 | 5.871 | 5.871 | 28,239 |
| 2022-08-10 | 5.890 | 6.034 | 5.777 | 5.899 | 5.899 | 16,126 |
| 2022-08-09 | 5.882 | 6.001 | 5.802 | 5.890 | 5.890 | 9,535 |
| 2022-08-08 | 6.143 | 6.143 | 5.779 | 5.882 | 5.882 | 26,535 |
| 2022-08-05 | 6.021 | 6.232 | 5.872 | 6.143 | 6.143 | 28,426 |
| 2022-08-04 | 6.159 | 6.293 | 5.929 | 6.021 | 6.021 | 21,822 |
| 2022-08-03 | 6.356 | 6.616 | 6.117 | 6.159 | 6.159 | 9,316 |
| 2022-08-02 | 6.200 | 6.574 | 6.200 | 6.341 | 6.341 | 10,397 |
| 2022-08-01 | 6.437 | 6.437 | 6.106 | 6.199 | 6.199 | 13,082 |
| 2022-07-29 | 6.574 | 6.704 | 6.209 | 6.437 | 6.437 | 7,936 |
| 2022-07-28 | 6.481 | 6.743 | 6.341 | 6.574 | 6.574 | 12,033 |
| 2022-07-27 | 6.575 | 6.588 | 6.256 | 6.477 | 6.477 | 11,301 |
| 2022-07-26 | 6.012 | 6.262 | 5.893 | 6.200 | 6.200 | 16,522 |
| 2022-07-25 | 6.012 | 6.106 | 5.777 | 6.012 | 6.012 | 13,037 |
| 2022-07-22 | 5.937 | 6.012 | 5.796 | 6.012 | 6.012 | 18,567 |
| 2022-07-21 | 5.786 | 5.943 | 5.786 | 5.935 | 5.935 | 5,186 |
| 2022-07-20 | 5.957 | 6.063 | 5.655 | 5.786 | 5.786 | 33,903 |
| 2022-07-19 | 5.957 | 6.066 | 5.792 | 6.066 | 6.066 | 11,618 |
| 2022-07-18 | 6.330 | 6.330 | 5.730 | 5.956 | 5.956 | 51,158 |
| 2022-07-15 | 6.107 | 6.338 | 6.107 | 6.330 | 6.330 | 1,741 |
| 2022-07-14 | 6.124 | 6.323 | 6.106 | 6.244 | 6.244 | 5,078 |
| 2022-07-13 | 6.317 | 6.317 | 6.107 | 6.124 | 6.124 | 9,717 |
| 2022-07-12 | 6.428 | 6.565 | 6.322 | 6.322 | 6.322 | 7,488 |
| 2022-07-11 | 6.575 | 6.667 | 6.388 | 6.428 | 6.428 | 10,571 |
| 2022-07-08 | 6.581 | 6.581 | 6.229 | 6.575 | 6.575 | 11,487 |
| 2022-07-07 | 6.295 | 6.669 | 6.116 | 6.580 | 6.580 | 32,734 |
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.