ChargePanel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.300 | 1.300 | 1.140 | 1.225 | 1.225 | 92,329 |
| 2025-05-13 | 1.280 | 1.280 | 1.205 | 1.255 | 1.255 | 25,930 |
| 2025-05-12 | 1.190 | 1.400 | 1.165 | 1.310 | 1.310 | 129,610 |
| 2025-05-09 | 1.280 | 1.280 | 1.170 | 1.210 | 1.210 | 95,969 |
| 2025-05-08 | 1.335 | 1.380 | 1.190 | 1.260 | 1.260 | 37,599 |
| 2025-05-07 | 1.280 | 1.350 | 1.200 | 1.350 | 1.350 | 16,218 |
| 2025-05-06 | 1.200 | 1.295 | 1.200 | 1.295 | 1.295 | 19,150 |
| 2025-05-05 | 1.010 | 1.370 | 1.010 | 1.370 | 1.370 | 79,331 |
| 2025-05-02 | 1.260 | 1.320 | 1.260 | 1.270 | 1.270 | 21,676 |
| 2025-04-30 | 1.390 | 1.390 | 1.220 | 1.220 | 1.220 | 8,574 |
| 2025-04-29 | 1.280 | 1.280 | 1.235 | 1.235 | 1.235 | 492 |
| 2025-04-28 | 1.210 | 1.295 | 1.210 | 1.295 | 1.295 | 25,991 |
| 2025-04-25 | 1.220 | 1.230 | 1.190 | 1.210 | 1.210 | 29,016 |
| 2025-04-24 | 1.205 | 1.300 | 1.150 | 1.190 | 1.190 | 100,807 |
| 2025-04-23 | 1.240 | 1.265 | 1.205 | 1.215 | 1.215 | 24,209 |
| 2025-04-22 | 1.305 | 1.305 | 1.245 | 1.300 | 1.300 | 7,523 |
| 2025-04-17 | 1.400 | 1.400 | 1.270 | 1.305 | 1.305 | 22,836 |
| 2025-04-16 | 1.150 | 1.395 | 1.120 | 1.395 | 1.395 | 122,306 |
| 2025-04-15 | 1.205 | 1.225 | 1.165 | 1.170 | 1.170 | 101,536 |
| 2025-04-14 | 1.285 | 1.285 | 1.120 | 1.245 | 1.245 | 459,030 |
| 2025-04-11 | 1.225 | 1.295 | 1.225 | 1.275 | 1.275 | 48,675 |
| 2025-04-10 | 1.205 | 1.290 | 1.195 | 1.220 | 1.220 | 60,742 |
| 2025-04-09 | 1.195 | 1.220 | 1.195 | 1.205 | 1.205 | 5,393 |
| 2025-04-08 | 1.285 | 1.290 | 1.200 | 1.225 | 1.225 | 127,220 |
| 2025-04-07 | 1.250 | 1.300 | 1.190 | 1.270 | 1.270 | 64,074 |
| 2025-04-04 | 1.280 | 1.300 | 1.210 | 1.285 | 1.285 | 85,615 |
| 2025-04-03 | 1.290 | 1.310 | 1.270 | 1.300 | 1.300 | 9,659 |
| 2025-04-02 | 1.315 | 1.325 | 1.290 | 1.320 | 1.320 | 4,087 |
| 2025-04-01 | 1.300 | 1.325 | 1.255 | 1.320 | 1.320 | 20,975 |
| 2025-03-31 | 1.350 | 1.370 | 1.250 | 1.290 | 1.290 | 80,003 |
| 2025-03-28 | 1.250 | 1.340 | 1.250 | 1.320 | 1.320 | 70,628 |
| 2025-03-27 | 1.330 | 1.330 | 1.210 | 1.250 | 1.250 | 179,493 |
| 2025-03-26 | 1.380 | 1.400 | 1.310 | 1.340 | 1.340 | 66,168 |
| 2025-03-25 | 1.400 | 1.430 | 1.360 | 1.410 | 1.410 | 34,442 |
| 2025-03-24 | 1.330 | 1.390 | 1.310 | 1.390 | 1.390 | 69,065 |
| 2025-03-21 | 1.300 | 1.700 | 1.300 | 1.410 | 1.410 | 285,810 |
| 2025-03-20 | 1.420 | 1.420 | 1.300 | 1.300 | 1.300 | 39,491 |
| 2025-03-19 | 1.270 | 1.420 | 1.270 | 1.420 | 1.420 | 39,676 |
| 2025-03-18 | 1.220 | 1.270 | 1.210 | 1.270 | 1.270 | 48,858 |
| 2025-03-17 | 1.240 | 1.260 | 1.200 | 1.220 | 1.220 | 93,209 |
| 2025-03-14 | 1.300 | 1.350 | 1.200 | 1.240 | 1.240 | 125,381 |
| 2025-03-13 | 1.260 | 1.300 | 1.250 | 1.300 | 1.300 | 20,712 |
| 2025-03-12 | 1.230 | 1.290 | 1.150 | 1.280 | 1.280 | 121,854 |
| 2025-03-11 | 1.330 | 1.330 | 1.200 | 1.240 | 1.240 | 176,547 |
| 2025-03-10 | 1.320 | 1.350 | 1.250 | 1.350 | 1.350 | 63,740 |
| 2025-03-07 | 1.310 | 1.310 | 1.200 | 1.300 | 1.300 | 89,623 |
| 2025-03-06 | 1.390 | 1.390 | 1.290 | 1.320 | 1.320 | 68,506 |
| 2025-03-05 | 1.410 | 1.550 | 1.350 | 1.390 | 1.390 | 178,386 |
| 2025-03-04 | 1.400 | 1.510 | 1.390 | 1.480 | 1.480 | 249,882 |
| 2025-03-03 | 1.340 | 1.430 | 1.290 | 1.430 | 1.430 | 254,688 |
| 2025-02-28 | 1.350 | 1.430 | 1.350 | 1.400 | 1.400 | 296,003 |
| 2025-02-27 | 1.440 | 1.440 | 1.330 | 1.380 | 1.380 | 182,126 |
| 2025-02-26 | 1.480 | 1.480 | 1.420 | 1.480 | 1.480 | 92,148 |
| 2025-02-25 | 1.530 | 1.550 | 1.440 | 1.480 | 1.480 | 148,531 |
| 2025-02-24 | 1.480 | 1.520 | 1.470 | 1.520 | 1.520 | 44,425 |
| 2025-02-21 | 1.480 | 1.520 | 1.460 | 1.510 | 1.510 | 60,515 |
| 2025-02-20 | 1.510 | 1.510 | 1.470 | 1.500 | 1.500 | 16,866 |
| 2025-02-19 | 1.510 | 1.510 | 1.470 | 1.480 | 1.480 | 15,949 |
| 2025-02-18 | 1.530 | 1.580 | 1.470 | 1.510 | 1.510 | 173,343 |
| 2025-02-17 | 1.500 | 1.520 | 1.440 | 1.500 | 1.500 | 95,248 |
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.