ChargePanel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.490 | 1.490 | 1.420 | 1.450 | 1.450 | 10,914 |
| 2024-11-13 | 1.470 | 1.500 | 1.460 | 1.480 | 1.480 | 31,539 |
| 2024-11-12 | 1.490 | 1.520 | 1.470 | 1.520 | 1.520 | 896 |
| 2024-11-11 | 1.480 | 1.510 | 1.470 | 1.490 | 1.490 | 17,837 |
| 2024-11-08 | 1.510 | 1.560 | 1.490 | 1.490 | 1.490 | 18,403 |
| 2024-11-07 | 1.550 | 1.550 | 1.480 | 1.540 | 1.540 | 101,527 |
| 2024-11-06 | 1.550 | 1.590 | 1.550 | 1.580 | 1.580 | 4,571 |
| 2024-11-05 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,790 |
| 2024-11-04 | 1.590 | 1.590 | 1.540 | 1.590 | 1.590 | 12,974 |
| 2024-11-01 | 1.550 | 1.700 | 1.550 | 1.700 | 1.700 | 742 |
| 2024-10-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 34 |
| 2024-10-30 | 1.550 | 1.580 | 1.540 | 1.550 | 1.550 | 20,095 |
| 2024-10-29 | 1.590 | 1.620 | 1.580 | 1.580 | 1.580 | 5,470 |
| 2024-10-28 | 1.510 | 1.590 | 1.490 | 1.590 | 1.590 | 41,433 |
| 2024-10-25 | 1.520 | 1.550 | 1.480 | 1.510 | 1.510 | 11,182 |
| 2024-10-24 | 1.470 | 1.500 | 1.460 | 1.500 | 1.500 | 1,032 |
| 2024-10-23 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 1,825 |
| 2024-10-22 | 1.480 | 1.990 | 1.470 | 1.490 | 1.490 | 53,164 |
| 2024-10-21 | 1.470 | 1.510 | 1.470 | 1.480 | 1.480 | 16,610 |
| 2024-10-18 | 1.460 | 1.490 | 1.450 | 1.470 | 1.470 | 13,140 |
| 2024-10-17 | 1.430 | 1.520 | 1.430 | 1.450 | 1.450 | 17,573 |
| 2024-10-16 | 1.370 | 1.480 | 1.370 | 1.470 | 1.470 | 94,537 |
| 2024-10-15 | 1.310 | 1.380 | 1.310 | 1.380 | 1.380 | 108,886 |
| 2024-10-14 | 1.360 | 1.470 | 1.360 | 1.390 | 1.390 | 65,364 |
| 2024-10-11 | 1.470 | 1.470 | 1.430 | 1.440 | 1.440 | 34,628 |
| 2024-10-10 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 26,948 |
| 2024-10-09 | 1.580 | 1.580 | 1.480 | 1.510 | 1.510 | 13,263 |
| 2024-10-08 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 4,703 |
| 2024-10-07 | 1.680 | 1.680 | 1.640 | 1.640 | 1.640 | 8,556 |
| 2024-10-04 | 1.690 | 1.700 | 1.630 | 1.680 | 1.680 | 66,122 |
| 2024-10-03 | 1.690 | 1.690 | 1.650 | 1.690 | 1.690 | 5,120 |
| 2024-10-02 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 18,351 |
| 2024-10-01 | 1.590 | 1.640 | 1.590 | 1.640 | 1.640 | 8,863 |
| 2024-09-30 | 1.650 | 1.690 | 1.570 | 1.590 | 1.590 | 23,733 |
| 2024-09-27 | 1.690 | 1.690 | 1.630 | 1.650 | 1.650 | 5,387 |
| 2024-09-26 | 1.630 | 1.730 | 1.630 | 1.690 | 1.690 | 73,060 |
| 2024-09-25 | 1.630 | 1.660 | 1.540 | 1.630 | 1.630 | 57,157 |
| 2024-09-24 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 2,572 |
| 2024-09-23 | 1.630 | 1.890 | 1.600 | 1.620 | 1.620 | 63,006 |
| 2024-09-20 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 30,458 |
| 2024-09-19 | 1.600 | 1.630 | 1.540 | 1.620 | 1.620 | 15,961 |
| 2024-09-18 | 1.630 | 1.650 | 1.550 | 1.610 | 1.610 | 16,323 |
| 2024-09-17 | 1.590 | 1.780 | 1.590 | 1.640 | 1.640 | 30,837 |
| 2024-09-16 | 1.600 | 1.640 | 1.580 | 1.620 | 1.620 | 18,096 |
| 2024-09-13 | 1.600 | 1.620 | 1.560 | 1.620 | 1.620 | 26,265 |
| 2024-09-12 | 1.510 | 1.780 | 1.480 | 1.550 | 1.550 | 72,546 |
| 2024-09-11 | 1.600 | 1.600 | 1.450 | 1.510 | 1.510 | 57,510 |
| 2024-09-10 | 1.690 | 1.700 | 1.630 | 1.630 | 1.630 | 35,543 |
| 2024-09-09 | 1.700 | 1.700 | 1.640 | 1.700 | 1.700 | 11,225 |
| 2024-09-06 | 1.640 | 1.710 | 1.640 | 1.710 | 1.710 | 6,690 |
| 2024-09-05 | 1.680 | 1.750 | 1.650 | 1.690 | 1.690 | 33,266 |
| 2024-09-04 | 1.740 | 1.740 | 1.630 | 1.670 | 1.670 | 32,407 |
| 2024-09-03 | 1.750 | 1.750 | 1.600 | 1.740 | 1.740 | 20,210 |
| 2024-09-02 | 1.900 | 1.920 | 1.660 | 1.770 | 1.770 | 155,368 |
| 2024-08-30 | 1.790 | 2.040 | 1.760 | 1.880 | 1.880 | 41,400 |
| 2024-08-29 | 1.750 | 1.800 | 1.720 | 1.790 | 1.790 | 21,247 |
| 2024-08-28 | 2.000 | 2.000 | 1.760 | 1.780 | 1.780 | 42,495 |
| 2024-08-27 | 2.080 | 2.160 | 1.850 | 2.000 | 2.000 | 119,816 |
| 2024-08-26 | 1.820 | 2.200 | 1.780 | 2.020 | 2.020 | 66,757 |
| 2024-08-23 | 1.780 | 1.860 | 1.710 | 1.820 | 1.820 | 50,560 |
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.