ChargePanel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.505 | 1.560 | 1.490 | 1.500 | 1.500 | 16,636 |
| 2026-07-24 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 35,328 |
| 2026-07-23 | 1.470 | 1.530 | 1.470 | 1.530 | 1.530 | 2,537 |
| 2026-07-22 | 1.545 | 1.545 | 1.510 | 1.510 | 1.510 | 813 |
| 2026-07-21 | 1.545 | 1.545 | 1.455 | 1.510 | 1.510 | 19,048 |
| 2026-07-20 | 1.525 | 1.545 | 1.525 | 1.545 | 1.545 | 35,376 |
| 2026-07-17 | 1.575 | 1.575 | 1.455 | 1.525 | 1.525 | 49,939 |
| 2026-07-16 | 1.520 | 1.540 | 1.520 | 1.530 | 1.530 | 43,918 |
| 2026-07-15 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 9,382 |
| 2026-07-14 | 1.550 | 1.550 | 1.470 | 1.510 | 1.510 | 35,683 |
| 2026-07-13 | 1.475 | 1.525 | 1.465 | 1.525 | 1.525 | 143,590 |
| 2026-07-10 | 1.500 | 1.555 | 1.485 | 1.505 | 1.505 | 72,779 |
| 2026-07-09 | 1.475 | 1.575 | 1.475 | 1.570 | 1.570 | 40,890 |
| 2026-07-08 | 1.445 | 1.500 | 1.440 | 1.485 | 1.485 | 66,009 |
| 2026-07-07 | 1.580 | 1.580 | 1.460 | 1.500 | 1.500 | 66,530 |
| 2026-07-06 | 1.500 | 1.625 | 1.470 | 1.580 | 1.580 | 182,534 |
| 2026-07-03 | 1.520 | 1.590 | 1.465 | 1.525 | 1.525 | 53,617 |
| 2026-07-02 | 1.570 | 1.570 | 1.470 | 1.510 | 1.510 | 60,431 |
| 2026-07-01 | 1.485 | 1.570 | 1.440 | 1.560 | 1.560 | 81,988 |
| 2026-06-30 | 1.515 | 1.575 | 1.425 | 1.530 | 1.530 | 172,146 |
| 2026-06-29 | 1.520 | 1.520 | 1.365 | 1.485 | 1.485 | 801,427 |
| 2026-06-26 | 1.535 | 1.550 | 1.445 | 1.485 | 1.485 | 767,563 |
| 2026-06-25 | 1.575 | 1.575 | 1.470 | 1.485 | 1.485 | 116,785 |
| 2026-06-24 | 1.510 | 1.510 | 1.455 | 1.500 | 1.500 | 29,009 |
| 2026-06-23 | 1.595 | 1.600 | 1.500 | 1.510 | 1.510 | 174,490 |
| 2026-06-22 | 1.580 | 1.655 | 1.580 | 1.600 | 1.600 | 2,691 |
| 2026-06-18 | 1.625 | 1.625 | 1.555 | 1.615 | 1.615 | 31,784 |
| 2026-06-17 | 1.745 | 1.745 | 1.630 | 1.630 | 1.630 | 28,590 |
| 2026-06-16 | 1.855 | 1.855 | 1.660 | 1.750 | 1.750 | 53,672 |
| 2026-06-15 | 1.765 | 1.875 | 1.620 | 1.765 | 1.765 | 122,193 |
| 2026-06-12 | 1.895 | 1.895 | 1.600 | 1.765 | 1.765 | 26,791 |
| 2026-06-11 | 1.690 | 1.745 | 1.630 | 1.655 | 1.655 | 44,228 |
| 2026-06-10 | 1.525 | 1.690 | 1.525 | 1.610 | 1.610 | 200,972 |
| 2026-06-09 | 1.585 | 1.615 | 1.555 | 1.610 | 1.610 | 7,512 |
| 2026-06-08 | 1.650 | 1.650 | 1.520 | 1.580 | 1.580 | 35,021 |
| 2026-06-05 | 1.600 | 1.735 | 1.590 | 1.650 | 1.650 | 88,873 |
| 2026-06-04 | 1.625 | 1.625 | 1.565 | 1.570 | 1.570 | 32,038 |
| 2026-06-03 | 1.555 | 1.675 | 1.555 | 1.625 | 1.625 | 15,565 |
| 2026-06-02 | 1.580 | 1.620 | 1.525 | 1.565 | 1.565 | 67,960 |
| 2026-06-01 | 1.680 | 1.680 | 1.620 | 1.620 | 1.620 | 38,243 |
| 2026-05-29 | 1.760 | 1.770 | 1.685 | 1.685 | 1.685 | 38,216 |
| 2026-05-28 | 1.700 | 1.760 | 1.635 | 1.760 | 1.760 | 118,239 |
| 2026-05-27 | 1.790 | 1.790 | 1.635 | 1.760 | 1.760 | 32,977 |
| 2026-05-26 | 1.730 | 1.785 | 1.695 | 1.755 | 1.755 | 28,458 |
| 2026-05-25 | 1.765 | 1.780 | 1.705 | 1.730 | 1.730 | 36,363 |
| 2026-05-22 | 1.700 | 1.895 | 1.700 | 1.790 | 1.790 | 28,456 |
| 2026-05-21 | 1.755 | 1.795 | 1.610 | 1.790 | 1.790 | 48,086 |
| 2026-05-20 | 1.510 | 1.895 | 1.510 | 1.745 | 1.745 | 338,166 |
| 2026-05-19 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 10,924 |
| 2026-05-18 | 1.590 | 1.635 | 1.500 | 1.540 | 1.540 | 149,282 |
| 2026-05-15 | 1.645 | 1.645 | 1.500 | 1.560 | 1.560 | 399,243 |
| 2026-05-13 | 1.580 | 1.645 | 1.535 | 1.645 | 1.645 | 23,396 |
| 2026-05-12 | 1.575 | 1.610 | 1.520 | 1.580 | 1.580 | 43,780 |
| 2026-05-11 | 1.610 | 1.675 | 1.575 | 1.625 | 1.625 | 22,829 |
| 2026-05-08 | 1.560 | 1.630 | 1.510 | 1.630 | 1.630 | 137,531 |
| 2026-05-07 | 1.485 | 1.550 | 1.430 | 1.550 | 1.550 | 61,282 |
| 2026-05-06 | 1.430 | 1.640 | 1.425 | 1.540 | 1.540 | 61,001 |
| 2026-05-05 | 1.495 | 1.540 | 1.475 | 1.520 | 1.520 | 97,642 |
| 2026-05-04 | 1.455 | 1.570 | 1.450 | 1.495 | 1.495 | 232,180 |
| 2026-04-30 | 1.480 | 1.560 | 1.430 | 1.500 | 1.500 | 86,448 |
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.