ChargePanel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.410 | 1.510 | 1.410 | 1.480 | 1.480 | 31,240 |
| 2026-04-28 | 1.440 | 1.460 | 1.400 | 1.455 | 1.455 | 170,840 |
| 2026-04-27 | 1.440 | 1.480 | 1.385 | 1.440 | 1.440 | 53,678 |
| 2026-04-24 | 1.480 | 1.505 | 1.400 | 1.440 | 1.440 | 228,266 |
| 2026-04-23 | 1.515 | 1.515 | 1.400 | 1.490 | 1.490 | 191,093 |
| 2026-04-22 | 1.515 | 1.555 | 1.410 | 1.515 | 1.515 | 363,910 |
| 2026-04-21 | 1.505 | 1.565 | 1.505 | 1.515 | 1.515 | 161,186 |
| 2026-04-20 | 1.435 | 1.550 | 1.435 | 1.520 | 1.520 | 52,952 |
| 2026-04-17 | 1.475 | 1.560 | 1.420 | 1.480 | 1.480 | 446,699 |
| 2026-04-16 | 1.465 | 1.550 | 1.465 | 1.550 | 1.550 | 6,388 |
| 2026-04-15 | 1.490 | 1.525 | 1.475 | 1.525 | 1.525 | 29,277 |
| 2026-04-14 | 1.495 | 1.495 | 1.435 | 1.490 | 1.490 | 9,402 |
| 2026-04-13 | 1.550 | 1.550 | 1.435 | 1.495 | 1.495 | 14,826 |
| 2026-04-10 | 1.470 | 1.585 | 1.470 | 1.550 | 1.550 | 11,728 |
| 2026-04-09 | 1.615 | 1.625 | 1.490 | 1.490 | 1.490 | 9,826 |
| 2026-04-08 | 1.440 | 1.660 | 1.440 | 1.595 | 1.595 | 37,797 |
| 2026-04-07 | 1.450 | 1.560 | 1.435 | 1.495 | 1.495 | 28,843 |
| 2026-04-02 | 1.560 | 1.560 | 1.410 | 1.525 | 1.525 | 14,105 |
| 2026-04-01 | 1.490 | 1.630 | 1.460 | 1.460 | 1.460 | 43,129 |
| 2026-03-31 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 1,559 |
| 2026-03-30 | 1.430 | 1.450 | 1.390 | 1.450 | 1.450 | 43,883 |
| 2026-03-27 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 12,454 |
| 2026-03-26 | 1.500 | 1.500 | 1.405 | 1.430 | 1.430 | 29,318 |
| 2026-03-25 | 1.445 | 1.490 | 1.385 | 1.490 | 1.490 | 17,703 |
| 2026-03-24 | 1.350 | 1.450 | 1.350 | 1.445 | 1.445 | 154,841 |
| 2026-03-23 | 1.415 | 1.420 | 1.330 | 1.420 | 1.420 | 80,370 |
| 2026-03-20 | 1.420 | 1.490 | 1.405 | 1.475 | 1.475 | 49,202 |
| 2026-03-19 | 1.465 | 1.480 | 1.400 | 1.465 | 1.465 | 227,488 |
| 2026-03-18 | 1.515 | 1.550 | 1.460 | 1.550 | 1.550 | 31,675 |
| 2026-03-17 | 1.575 | 1.630 | 1.490 | 1.560 | 1.560 | 124,000 |
| 2026-03-16 | 1.460 | 1.700 | 1.460 | 1.575 | 1.575 | 222,132 |
| 2026-03-13 | 1.465 | 1.495 | 1.405 | 1.450 | 1.450 | 87,220 |
| 2026-03-12 | 1.425 | 1.465 | 1.420 | 1.465 | 1.465 | 22,284 |
| 2026-03-11 | 1.540 | 1.540 | 1.440 | 1.460 | 1.460 | 25,800 |
| 2026-03-10 | 1.480 | 1.495 | 1.455 | 1.495 | 1.495 | 9,199 |
| 2026-03-09 | 1.450 | 1.560 | 1.440 | 1.505 | 1.505 | 37,985 |
| 2026-03-06 | 1.450 | 1.595 | 1.390 | 1.595 | 1.595 | 144,697 |
| 2026-03-05 | 1.540 | 1.540 | 1.440 | 1.455 | 1.455 | 186,981 |
| 2026-03-04 | 1.435 | 1.570 | 1.435 | 1.545 | 1.545 | 51,342 |
| 2026-03-03 | 1.420 | 1.505 | 1.420 | 1.485 | 1.485 | 90,431 |
| 2026-03-02 | 1.415 | 1.600 | 1.415 | 1.535 | 1.535 | 155,848 |
| 2026-02-27 | 1.665 | 1.665 | 1.445 | 1.605 | 1.605 | 153,545 |
| 2026-02-26 | 1.640 | 1.700 | 1.595 | 1.685 | 1.685 | 14,389 |
| 2026-02-25 | 1.585 | 1.745 | 1.585 | 1.740 | 1.740 | 37,490 |
| 2026-02-24 | 1.565 | 1.800 | 1.565 | 1.615 | 1.615 | 35,313 |
| 2026-02-23 | 1.630 | 1.775 | 1.600 | 1.615 | 1.615 | 31,689 |
| 2026-02-20 | 1.795 | 1.795 | 1.615 | 1.750 | 1.750 | 21,091 |
| 2026-02-19 | 1.595 | 1.780 | 1.570 | 1.665 | 1.665 | 233,714 |
| 2026-02-18 | 1.495 | 1.620 | 1.480 | 1.560 | 1.560 | 88,989 |
| 2026-02-17 | 1.560 | 1.560 | 1.490 | 1.500 | 1.500 | 58,370 |
| 2026-02-16 | 1.640 | 1.640 | 1.555 | 1.590 | 1.590 | 17,970 |
| 2026-02-13 | 1.695 | 1.910 | 1.590 | 1.630 | 1.630 | 439,636 |
| 2026-02-12 | 1.545 | 1.730 | 1.500 | 1.670 | 1.670 | 300,960 |
| 2026-02-11 | 1.400 | 1.700 | 1.390 | 1.545 | 1.545 | 186,305 |
| 2026-02-10 | 1.440 | 1.465 | 1.410 | 1.435 | 1.435 | 65,758 |
| 2026-02-09 | 1.450 | 1.490 | 1.440 | 1.460 | 1.460 | 20,923 |
| 2026-02-06 | 1.600 | 1.625 | 1.435 | 1.490 | 1.490 | 97,082 |
| 2026-02-05 | 1.520 | 1.520 | 1.445 | 1.495 | 1.495 | 73,112 |
| 2026-02-04 | 1.645 | 1.645 | 1.425 | 1.560 | 1.560 | 160,787 |
| 2026-02-03 | 1.500 | 1.990 | 1.500 | 1.650 | 1.650 | 296,139 |
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.