ChargePanel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 6.248 | 6.389 | 6.247 | 6.295 | 6.295 | 2,476 |
| 2022-07-05 | 6.576 | 6.576 | 6.200 | 6.247 | 6.247 | 17,381 |
| 2022-07-04 | 6.669 | 6.669 | 6.536 | 6.576 | 6.576 | 7,907 |
| 2022-07-01 | 6.481 | 7.045 | 6.481 | 6.669 | 6.669 | 7,399 |
| 2022-06-30 | 6.733 | 6.733 | 6.388 | 6.481 | 6.481 | 6,256 |
| 2022-06-29 | 6.951 | 6.951 | 6.732 | 6.733 | 6.733 | 9,318 |
| 2022-06-28 | 7.224 | 7.224 | 6.578 | 6.951 | 6.951 | 13,738 |
| 2022-06-27 | 7.186 | 7.520 | 7.045 | 7.224 | 7.224 | 12,287 |
| 2022-06-23 | 7.144 | 7.795 | 7.144 | 7.186 | 7.186 | 18,250 |
| 2022-06-22 | 7.703 | 7.703 | 6.818 | 7.144 | 7.144 | 25,461 |
| 2022-06-21 | 6.857 | 7.796 | 6.722 | 7.702 | 7.702 | 45,685 |
| 2022-06-20 | 6.294 | 8.291 | 6.294 | 6.857 | 6.857 | 168,648 |
| 2022-06-17 | 6.033 | 6.481 | 5.872 | 6.294 | 6.294 | 19,420 |
| 2022-06-16 | 6.034 | 6.034 | 5.638 | 6.033 | 6.033 | 9,413 |
| 2022-06-15 | 6.106 | 6.106 | 5.976 | 6.106 | 6.106 | 4,361 |
| 2022-06-14 | 6.139 | 6.139 | 5.729 | 6.106 | 6.106 | 20,634 |
| 2022-06-13 | 6.528 | 6.528 | 5.739 | 6.139 | 6.139 | 31,112 |
| 2022-06-10 | 7.327 | 7.327 | 6.528 | 6.528 | 6.528 | 16,281 |
| 2022-06-09 | 7.326 | 7.326 | 6.529 | 6.574 | 6.574 | 5,633 |
| 2022-06-08 | 6.678 | 6.803 | 6.528 | 6.763 | 6.763 | 2,020 |
| 2022-06-07 | 6.763 | 6.857 | 6.633 | 6.678 | 6.678 | 5,915 |
| 2022-06-03 | 6.408 | 6.887 | 6.408 | 6.762 | 6.762 | 10,526 |
| 2022-06-02 | 6.398 | 6.528 | 6.378 | 6.408 | 6.408 | 6,958 |
| 2022-06-01 | 6.313 | 6.631 | 6.313 | 6.397 | 6.397 | 7,168 |
| 2022-05-31 | 6.707 | 6.707 | 6.468 | 6.632 | 6.632 | 12,884 |
| 2022-05-30 | 6.810 | 7.069 | 6.575 | 6.707 | 6.707 | 32,534 |
| 2022-05-27 | 6.479 | 6.957 | 6.467 | 6.763 | 6.763 | 42,223 |
| 2022-05-25 | 6.575 | 6.762 | 6.314 | 6.479 | 6.479 | 18,828 |
| 2022-05-24 | 6.669 | 6.759 | 6.351 | 6.567 | 6.567 | 23,287 |
| 2022-05-23 | 6.541 | 7.330 | 6.507 | 6.704 | 6.704 | 24,936 |
| 2022-05-20 | 6.613 | 6.613 | 6.404 | 6.541 | 6.541 | 5,052 |
| 2022-05-19 | 6.713 | 6.976 | 5.692 | 6.608 | 6.608 | 37,804 |
| 2022-05-18 | 6.799 | 6.799 | 6.519 | 6.519 | 6.519 | 25,457 |
| 2022-05-17 | 6.658 | 6.804 | 6.388 | 6.798 | 6.798 | 23,890 |
| 2022-05-16 | 6.721 | 6.721 | 6.481 | 6.658 | 6.658 | 25,525 |
| 2022-05-13 | 6.954 | 7.515 | 6.615 | 6.721 | 6.721 | 36,715 |
| 2022-05-12 | 6.920 | 7.514 | 6.789 | 6.954 | 6.954 | 7,229 |
| 2022-05-11 | 6.773 | 7.198 | 6.576 | 6.920 | 6.920 | 21,290 |
| 2022-05-10 | 6.857 | 6.880 | 6.669 | 6.773 | 6.773 | 30,122 |
| 2022-05-09 | 7.462 | 7.462 | 6.951 | 6.951 | 6.951 | 21,293 |
| 2022-05-06 | 8.172 | 8.173 | 7.375 | 7.462 | 7.462 | 26,542 |
| 2022-05-05 | 8.281 | 8.281 | 8.078 | 8.171 | 8.171 | 9,046 |
| 2022-05-04 | 8.078 | 8.450 | 8.078 | 8.285 | 8.285 | 20,610 |
| 2022-05-03 | 8.078 | 8.125 | 7.375 | 7.968 | 7.968 | 55,897 |
| 2022-05-02 | 7.881 | 8.581 | 7.796 | 8.078 | 8.078 | 56,067 |
| 2022-04-29 | 7.471 | 8.272 | 7.471 | 7.880 | 7.880 | 19,599 |
| 2022-04-28 | 7.864 | 7.890 | 7.233 | 7.471 | 7.471 | 31,360 |
| 2022-04-27 | 7.937 | 7.937 | 7.515 | 7.899 | 7.899 | 28,283 |
| 2022-04-26 | 8.301 | 8.301 | 7.740 | 7.937 | 7.937 | 13,155 |
| 2022-04-25 | 8.454 | 8.454 | 8.124 | 8.301 | 8.301 | 16,147 |
| 2022-04-22 | 8.785 | 8.921 | 8.454 | 8.454 | 8.454 | 21,074 |
| 2022-04-21 | 8.266 | 8.921 | 8.266 | 8.784 | 8.784 | 35,398 |
| 2022-04-20 | 7.492 | 8.591 | 7.487 | 8.219 | 8.219 | 42,679 |
| 2022-04-19 | 8.030 | 8.031 | 7.194 | 7.492 | 7.492 | 56,609 |
| 2022-04-14 | 8.691 | 8.691 | 7.984 | 8.031 | 8.031 | 44,853 |
| 2022-04-13 | 9.374 | 9.555 | 8.596 | 8.691 | 8.691 | 29,553 |
| 2022-04-12 | 9.395 | 9.579 | 8.751 | 9.374 | 9.374 | 91,466 |
| 2022-04-11 | 10.757 | 11.742 | 9.038 | 9.395 | 9.395 | 268,799 |
| 2022-04-08 | 9.583 | 10.990 | 9.583 | 10.755 | 10.755 | 168,070 |
| 2022-04-07 | 8.877 | 10.220 | 8.877 | 9.581 | 9.581 | 147,748 |
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.