ChargePanel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 2.040 | 2.180 | 2.040 | 2.120 | 2.120 | 1,489 |
| 2025-08-07 | 2.050 | 2.150 | 2.030 | 2.080 | 2.080 | 14,876 |
| 2025-08-06 | 2.050 | 2.200 | 2.030 | 2.150 | 2.150 | 70,238 |
| 2025-08-05 | 2.180 | 2.180 | 2.130 | 2.160 | 2.160 | 50,588 |
| 2025-08-04 | 2.100 | 2.190 | 2.030 | 2.070 | 2.070 | 73,458 |
| 2025-08-01 | 2.210 | 2.210 | 2.080 | 2.140 | 2.140 | 34,069 |
| 2025-07-31 | 2.400 | 2.400 | 2.250 | 2.280 | 2.280 | 50,626 |
| 2025-07-30 | 2.300 | 2.460 | 2.230 | 2.460 | 2.460 | 21,970 |
| 2025-07-29 | 2.390 | 2.400 | 2.210 | 2.380 | 2.380 | 38,543 |
| 2025-07-28 | 2.270 | 2.400 | 2.150 | 2.400 | 2.400 | 54,813 |
| 2025-07-25 | 2.160 | 2.370 | 2.150 | 2.270 | 2.270 | 51,833 |
| 2025-07-24 | 2.420 | 2.450 | 2.200 | 2.270 | 2.270 | 36,552 |
| 2025-07-23 | 2.300 | 2.840 | 1.965 | 2.420 | 2.420 | 92,658 |
| 2025-07-22 | 1.950 | 2.500 | 1.950 | 2.500 | 2.500 | 36,967 |
| 2025-07-21 | 1.985 | 2.150 | 1.935 | 2.140 | 2.140 | 21,694 |
| 2025-07-18 | 1.895 | 2.040 | 1.850 | 2.000 | 2.000 | 48,339 |
| 2025-07-17 | 1.940 | 2.490 | 1.815 | 2.060 | 2.060 | 167,182 |
| 2025-07-16 | 1.735 | 1.950 | 1.640 | 1.945 | 1.945 | 145,547 |
| 2025-07-15 | 1.925 | 2.070 | 1.700 | 1.745 | 1.745 | 77,729 |
| 2025-07-14 | 1.960 | 2.290 | 1.905 | 1.915 | 1.915 | 39,237 |
| 2025-07-11 | 1.790 | 2.000 | 1.675 | 1.960 | 1.960 | 166,799 |
| 2025-07-10 | 1.800 | 1.835 | 1.725 | 1.810 | 1.810 | 18,374 |
| 2025-07-09 | 1.585 | 1.800 | 1.585 | 1.800 | 1.800 | 102,730 |
| 2025-07-08 | 1.425 | 1.720 | 1.425 | 1.720 | 1.720 | 194,301 |
| 2025-07-07 | 1.650 | 1.720 | 1.565 | 1.610 | 1.610 | 57,109 |
| 2025-07-04 | 1.570 | 1.720 | 1.510 | 1.720 | 1.720 | 71,970 |
| 2025-07-03 | 1.645 | 1.645 | 1.500 | 1.585 | 1.585 | 18,030 |
| 2025-07-02 | 1.540 | 1.640 | 1.500 | 1.570 | 1.570 | 77,375 |
| 2025-07-01 | 1.420 | 1.575 | 1.420 | 1.540 | 1.540 | 49,075 |
| 2025-06-30 | 1.480 | 1.585 | 1.480 | 1.550 | 1.550 | 94,211 |
| 2025-06-27 | 1.430 | 1.565 | 1.430 | 1.495 | 1.495 | 90,648 |
| 2025-06-26 | 1.445 | 1.445 | 1.385 | 1.435 | 1.435 | 132,108 |
| 2025-06-25 | 1.430 | 1.525 | 1.400 | 1.445 | 1.445 | 37,469 |
| 2025-06-24 | 1.470 | 1.470 | 1.335 | 1.425 | 1.425 | 120,722 |
| 2025-06-23 | 1.445 | 1.515 | 1.345 | 1.515 | 1.515 | 21,187 |
| 2025-06-19 | 1.695 | 1.695 | 1.425 | 1.480 | 1.480 | 81,397 |
| 2025-06-18 | 1.510 | 1.695 | 1.420 | 1.625 | 1.625 | 348,301 |
| 2025-06-17 | 1.630 | 1.645 | 1.410 | 1.525 | 1.525 | 148,969 |
| 2025-06-16 | 1.500 | 1.735 | 1.500 | 1.640 | 1.640 | 106,923 |
| 2025-06-13 | 1.690 | 1.690 | 1.455 | 1.530 | 1.530 | 232,762 |
| 2025-06-12 | 1.500 | 1.700 | 1.500 | 1.510 | 1.510 | 113,924 |
| 2025-06-11 | 1.270 | 1.765 | 1.245 | 1.490 | 1.490 | 577,832 |
| 2025-06-10 | 1.345 | 1.345 | 1.285 | 1.285 | 1.285 | 64,601 |
| 2025-06-09 | 1.275 | 1.395 | 1.215 | 1.345 | 1.345 | 27,451 |
| 2025-06-05 | 1.235 | 1.280 | 1.235 | 1.280 | 1.280 | 4,099 |
| 2025-06-04 | 1.225 | 1.275 | 1.225 | 1.270 | 1.270 | 56,420 |
| 2025-06-03 | 1.190 | 1.280 | 1.190 | 1.275 | 1.275 | 155,130 |
| 2025-06-02 | 1.165 | 1.170 | 1.130 | 1.170 | 1.170 | 62,493 |
| 2025-05-30 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 10,200 |
| 2025-05-28 | 1.185 | 1.185 | 1.155 | 1.185 | 1.185 | 14,321 |
| 2025-05-27 | 1.150 | 1.195 | 1.140 | 1.185 | 1.185 | 26,281 |
| 2025-05-26 | 1.180 | 1.195 | 1.155 | 1.170 | 1.170 | 39,025 |
| 2025-05-23 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 65,843 |
| 2025-05-22 | 1.210 | 1.210 | 1.170 | 1.200 | 1.200 | 14,865 |
| 2025-05-21 | 1.215 | 1.220 | 1.145 | 1.195 | 1.195 | 139,661 |
| 2025-05-20 | 1.220 | 1.220 | 1.180 | 1.210 | 1.210 | 16,970 |
| 2025-05-19 | 1.195 | 1.200 | 1.195 | 1.200 | 1.200 | 1,733 |
| 2025-05-16 | 1.185 | 1.225 | 1.185 | 1.220 | 1.220 | 7,818 |
| 2025-05-15 | 1.220 | 1.220 | 1.180 | 1.210 | 1.210 | 72,588 |
| 2025-05-14 | 1.300 | 1.300 | 1.140 | 1.225 | 1.225 | 92,329 |
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.