ChargePanel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.520 | 1.560 | 1.450 | 1.480 | 1.480 | 255,556 |
| 2025-02-13 | 1.530 | 1.550 | 1.450 | 1.470 | 1.470 | 79,724 |
| 2025-02-12 | 1.640 | 1.640 | 1.490 | 1.530 | 1.530 | 220,246 |
| 2025-02-11 | 1.490 | 1.700 | 1.480 | 1.640 | 1.640 | 215,403 |
| 2025-02-10 | 1.500 | 1.560 | 1.400 | 1.500 | 1.500 | 359,372 |
| 2025-02-07 | 1.450 | 1.550 | 1.450 | 1.500 | 1.500 | 254,108 |
| 2025-02-06 | 1.480 | 1.540 | 1.450 | 1.540 | 1.540 | 10,782 |
| 2025-02-05 | 1.500 | 1.500 | 1.420 | 1.500 | 1.500 | 32,477 |
| 2025-02-04 | 1.600 | 1.630 | 1.500 | 1.530 | 1.530 | 238,763 |
| 2025-02-03 | 1.500 | 1.750 | 1.500 | 1.550 | 1.550 | 659,470 |
| 2025-01-31 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 14,020 |
| 2025-01-30 | 1.390 | 1.450 | 1.330 | 1.450 | 1.450 | 60,345 |
| 2025-01-29 | 1.420 | 1.450 | 1.400 | 1.420 | 1.420 | 27,182 |
| 2025-01-28 | 1.410 | 1.480 | 1.410 | 1.450 | 1.450 | 37,041 |
| 2025-01-27 | 1.440 | 1.440 | 1.380 | 1.400 | 1.400 | 44,781 |
| 2025-01-24 | 1.430 | 1.550 | 1.360 | 1.440 | 1.440 | 177,279 |
| 2025-01-23 | 1.450 | 1.450 | 1.400 | 1.420 | 1.420 | 23,864 |
| 2025-01-22 | 1.420 | 1.440 | 1.400 | 1.430 | 1.430 | 50,493 |
| 2025-01-21 | 1.430 | 1.440 | 1.400 | 1.440 | 1.440 | 9,148 |
| 2025-01-20 | 1.510 | 1.510 | 1.430 | 1.450 | 1.450 | 24,900 |
| 2025-01-17 | 1.680 | 1.750 | 1.430 | 1.520 | 1.520 | 255,466 |
| 2025-01-16 | 1.640 | 1.800 | 1.640 | 1.690 | 1.690 | 964,097 |
| 2025-01-15 | 1.700 | 1.730 | 1.510 | 1.640 | 1.640 | 821,902 |
| 2025-01-14 | 1.400 | 1.750 | 1.400 | 1.750 | 1.750 | 350,023 |
| 2025-01-13 | 1.420 | 1.440 | 1.420 | 1.420 | 1.420 | 10,046 |
| 2025-01-10 | 1.420 | 1.430 | 1.390 | 1.420 | 1.420 | 111,765 |
| 2025-01-09 | 1.390 | 1.430 | 1.390 | 1.410 | 1.410 | 55,376 |
| 2025-01-08 | 1.420 | 1.420 | 1.300 | 1.380 | 1.380 | 196,306 |
| 2025-01-07 | 1.410 | 1.440 | 1.410 | 1.410 | 1.410 | 28,523 |
| 2025-01-03 | 1.440 | 1.470 | 1.430 | 1.430 | 1.430 | 28,001 |
| 2025-01-02 | 1.460 | 1.460 | 1.420 | 1.460 | 1.460 | 26,529 |
| 2024-12-30 | 1.400 | 1.480 | 1.380 | 1.480 | 1.480 | 144,281 |
| 2024-12-27 | 1.400 | 1.430 | 1.380 | 1.420 | 1.420 | 67,945 |
| 2024-12-23 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 7,843 |
| 2024-12-20 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 15,405 |
| 2024-12-19 | 1.380 | 1.380 | 1.340 | 1.380 | 1.380 | 5,160 |
| 2024-12-18 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 27,115 |
| 2024-12-17 | 1.360 | 1.420 | 1.340 | 1.390 | 1.390 | 98,309 |
| 2024-12-16 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 11,394 |
| 2024-12-13 | 1.410 | 1.430 | 1.370 | 1.400 | 1.400 | 133,306 |
| 2024-12-12 | 1.420 | 1.440 | 1.380 | 1.410 | 1.410 | 75,924 |
| 2024-12-11 | 1.350 | 1.440 | 1.350 | 1.420 | 1.420 | 108,486 |
| 2024-12-10 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 4,964 |
| 2024-12-09 | 1.380 | 1.400 | 1.360 | 1.380 | 1.380 | 38,398 |
| 2024-12-06 | 1.380 | 1.390 | 1.350 | 1.390 | 1.390 | 11,315 |
| 2024-12-05 | 1.370 | 1.380 | 1.310 | 1.380 | 1.380 | 9,425 |
| 2024-12-04 | 1.360 | 1.380 | 1.350 | 1.380 | 1.380 | 4,465 |
| 2024-12-03 | 1.320 | 1.370 | 1.310 | 1.370 | 1.370 | 24,243 |
| 2024-12-02 | 1.340 | 1.390 | 1.340 | 1.380 | 1.380 | 6,399 |
| 2024-11-29 | 1.410 | 1.420 | 1.320 | 1.390 | 1.390 | 53,253 |
| 2024-11-28 | 1.440 | 1.440 | 1.390 | 1.420 | 1.420 | 60,004 |
| 2024-11-27 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 3,099 |
| 2024-11-26 | 1.440 | 1.460 | 1.420 | 1.460 | 1.460 | 4,927 |
| 2024-11-25 | 1.420 | 1.470 | 1.420 | 1.440 | 1.440 | 1,188 |
| 2024-11-22 | 1.440 | 1.480 | 1.440 | 1.480 | 1.480 | 3,025 |
| 2024-11-21 | 1.410 | 1.490 | 1.410 | 1.490 | 1.490 | 1,811 |
| 2024-11-20 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 3,322 |
| 2024-11-19 | 1.430 | 1.500 | 1.430 | 1.470 | 1.470 | 45,770 |
| 2024-11-18 | 1.460 | 1.470 | 1.430 | 1.470 | 1.470 | 3,993 |
| 2024-11-15 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 2,400 |
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.