ChargePanel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 8.808 | 9.102 | 8.808 | 8.865 | 8.865 | 43,265 |
| 2022-04-05 | 8.407 | 8.961 | 8.407 | 8.808 | 8.808 | 61,334 |
| 2022-04-04 | 7.718 | 8.407 | 7.718 | 8.406 | 8.406 | 36,482 |
| 2022-04-01 | 7.563 | 8.454 | 7.350 | 7.717 | 7.717 | 101,387 |
| 2022-03-31 | 7.261 | 7.562 | 7.045 | 7.562 | 7.562 | 62,962 |
| 2022-03-30 | 7.411 | 7.679 | 7.092 | 7.261 | 7.261 | 9,992 |
| 2022-03-29 | 7.984 | 7.984 | 7.158 | 7.411 | 7.411 | 27,190 |
| 2022-03-28 | 7.064 | 7.322 | 6.904 | 7.158 | 7.158 | 15,704 |
| 2022-03-25 | 6.989 | 7.515 | 6.989 | 7.059 | 7.059 | 25,107 |
| 2022-03-24 | 7.045 | 7.191 | 6.989 | 6.989 | 6.989 | 3,827 |
| 2022-03-23 | 7.144 | 7.444 | 7.007 | 7.191 | 7.191 | 21,067 |
| 2022-03-22 | 7.750 | 7.792 | 6.970 | 7.139 | 7.139 | 29,442 |
| 2022-03-21 | 7.703 | 8.008 | 7.515 | 7.750 | 7.750 | 22,687 |
| 2022-03-18 | 7.327 | 7.623 | 7.322 | 7.595 | 7.595 | 24,322 |
| 2022-03-17 | 7.238 | 7.421 | 6.834 | 7.327 | 7.327 | 28,828 |
| 2022-03-16 | 6.815 | 7.364 | 6.721 | 7.238 | 7.238 | 108,373 |
| 2022-03-15 | 6.810 | 7.045 | 6.481 | 6.665 | 6.665 | 30,826 |
| 2022-03-14 | 6.528 | 7.440 | 6.388 | 6.932 | 6.932 | 98,548 |
| 2022-03-11 | 6.608 | 6.824 | 6.326 | 6.528 | 6.528 | 58,285 |
| 2022-03-10 | 7.233 | 7.416 | 6.510 | 6.608 | 6.608 | 84,545 |
| 2022-03-09 | 6.575 | 7.421 | 6.228 | 6.951 | 6.951 | 64,889 |
| 2022-03-08 | 5.617 | 7.162 | 5.617 | 6.575 | 6.575 | 204,530 |
| 2022-03-07 | 5.739 | 5.739 | 5.279 | 5.617 | 5.617 | 134,869 |
| 2022-03-04 | 6.195 | 6.195 | 5.730 | 5.753 | 5.753 | 20,087 |
| 2022-03-03 | 6.326 | 6.463 | 5.918 | 6.124 | 6.124 | 27,653 |
| 2022-03-02 | 6.763 | 6.763 | 6.106 | 6.326 | 6.326 | 66,399 |
| 2022-03-01 | 6.716 | 7.421 | 6.716 | 6.763 | 6.763 | 45,013 |
| 2022-02-28 | 6.759 | 6.942 | 6.106 | 6.712 | 6.712 | 39,227 |
| 2022-02-25 | 5.547 | 6.838 | 5.547 | 6.759 | 6.759 | 137,263 |
| 2022-02-24 | 6.115 | 6.115 | 4.875 | 5.542 | 5.542 | 89,727 |
| 2022-02-23 | 6.697 | 7.322 | 6.087 | 6.115 | 6.115 | 94,922 |
| 2022-02-22 | 6.763 | 6.763 | 6.143 | 6.697 | 6.697 | 53,440 |
| 2022-02-21 | 7.134 | 7.134 | 6.575 | 6.782 | 6.782 | 89,292 |
| 2022-02-18 | 7.848 | 7.848 | 6.956 | 7.139 | 7.139 | 63,982 |
| 2022-02-17 | 8.116 | 8.299 | 7.228 | 7.853 | 7.853 | 63,179 |
| 2022-02-16 | 7.909 | 8.290 | 7.562 | 8.116 | 8.116 | 33,092 |
| 2022-02-15 | 7.980 | 8.440 | 7.707 | 7.933 | 7.933 | 28,847 |
| 2022-02-14 | 8.224 | 8.224 | 7.515 | 7.984 | 7.984 | 75,421 |
| 2022-02-11 | 8.520 | 8.520 | 8.125 | 8.323 | 8.323 | 30,154 |
| 2022-02-10 | 8.877 | 8.886 | 8.454 | 8.529 | 8.529 | 39,163 |
| 2022-02-09 | 8.755 | 9.126 | 8.755 | 8.877 | 8.877 | 11,753 |
| 2022-02-08 | 9.393 | 9.393 | 8.454 | 8.755 | 8.755 | 64,790 |
| 2022-02-07 | 9.497 | 9.534 | 9.074 | 9.393 | 9.393 | 29,177 |
| 2022-02-04 | 9.572 | 9.666 | 9.234 | 9.450 | 9.450 | 45,124 |
| 2022-02-03 | 9.403 | 9.628 | 9.314 | 9.572 | 9.572 | 44,919 |
| 2022-02-02 | 9.600 | 9.807 | 9.389 | 9.393 | 9.393 | 87,906 |
| 2022-02-01 | 9.741 | 10.060 | 9.412 | 9.591 | 9.591 | 83,123 |
| 2022-01-31 | 10.126 | 10.126 | 9.403 | 9.732 | 9.732 | 54,988 |
| 2022-01-28 | 10.051 | 10.051 | 9.022 | 9.384 | 9.384 | 83,554 |
| 2022-01-27 | 9.314 | 10.708 | 9.309 | 9.807 | 9.807 | 160,464 |
| 2022-01-26 | 8.924 | 9.769 | 8.736 | 9.309 | 9.309 | 84,960 |
| 2022-01-25 | 8.755 | 10.117 | 8.586 | 8.924 | 8.924 | 119,254 |
| 2022-01-24 | 10.380 | 10.380 | 8.548 | 8.755 | 8.755 | 187,457 |
| 2022-01-21 | 10.333 | 10.887 | 9.957 | 10.380 | 10.380 | 81,633 |
| 2022-01-20 | 10.821 | 11.319 | 10.145 | 10.643 | 10.643 | 72,319 |
| 2022-01-19 | 10.164 | 12.005 | 9.863 | 10.802 | 10.802 | 201,250 |
| 2022-01-18 | 11.159 | 11.253 | 9.600 | 10.276 | 10.276 | 256,898 |
| 2022-01-17 | 11.892 | 12.305 | 10.934 | 11.159 | 11.159 | 92,913 |
| 2022-01-14 | 12.211 | 12.540 | 11.347 | 11.883 | 11.883 | 137,221 |
| 2022-01-13 | 13.083 | 13.085 | 12.099 | 12.211 | 12.211 | 137,468 |
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.