ChargePanel AB (publ) (STO:CHARGE)
Sweden · Delayed Price · Currency is SEK 1.785
-0.065 (-3.51%)
Oct 24, 2025, 5:29 PM CET
ChargePanel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.84 | 1.84 | 1.71 | 1.79 | 1.79 | -3.24% | 26,220 |
| Oct 23, 2025 | 1.75 | 1.86 | 1.75 | 1.85 | 1.85 | 5.11% | 6,193 |
| Oct 22, 2025 | 1.89 | 2.17 | 1.74 | 1.76 | 1.76 | -4.35% | 202,080 |
| Oct 21, 2025 | 1.82 | 1.93 | 1.82 | 1.84 | 1.84 | -7.07% | 52,463 |
| Oct 20, 2025 | 2.13 | 2.13 | 1.80 | 1.98 | 1.98 | 5.88% | 37,428 |
| Oct 17, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | 10,002 |
| Oct 16, 2025 | 1.85 | 1.96 | 1.85 | 1.89 | 1.89 | 5.00% | 65,833 |
| Oct 15, 2025 | 1.80 | 1.99 | 1.71 | 1.80 | 1.80 | -1.10% | 34,607 |
| Oct 14, 2025 | 1.84 | 1.84 | 1.75 | 1.82 | 1.82 | -1.09% | 51,279 |
| Oct 13, 2025 | 1.84 | 1.95 | 1.84 | 1.84 | 1.84 | -5.64% | 19,813 |
| Oct 10, 2025 | 1.80 | 2.00 | 1.75 | 1.95 | 1.95 | 5.98% | 42,617 |
| Oct 9, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 1,055 |
| Oct 8, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | 16,932 |
| Oct 7, 2025 | 1.90 | 1.90 | 1.85 | 1.89 | 1.89 | -3.08% | 10,525 |
| Oct 6, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 10,816 |
| Oct 3, 2025 | 2.25 | 2.25 | 1.95 | 1.96 | 1.96 | -4.85% | 91,965 |
| Oct 2, 2025 | 2.06 | 2.17 | 2.05 | 2.06 | 2.06 | -5.07% | 29,394 |
| Oct 1, 2025 | 1.90 | 2.19 | 1.89 | 2.17 | 2.17 | 5.85% | 28,803 |
| Sep 30, 2025 | 2.05 | 2.05 | 1.81 | 2.05 | 2.05 | - | 4,249 |
| Sep 29, 2025 | 1.78 | 2.05 | 1.78 | 2.05 | 2.05 | 1.99% | 16,344 |
| Sep 26, 2025 | 1.88 | 2.06 | 1.76 | 2.01 | 2.01 | 5.24% | 30,277 |
| Sep 25, 2025 | 1.91 | 2.00 | 1.91 | 1.91 | 1.91 | -3.54% | 3,353 |
| Sep 24, 2025 | 2.00 | 2.00 | 1.84 | 1.98 | 1.98 | -1.00% | 14,672 |
| Sep 23, 2025 | 1.74 | 2.00 | 1.74 | 2.00 | 2.00 | 8.70% | 56,913 |
| Sep 22, 2025 | 1.74 | 1.84 | 1.74 | 1.84 | 1.84 | 2.22% | 30,387 |
| Sep 19, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -5.26% | 17,645 |
| Sep 18, 2025 | 1.85 | 1.90 | 1.67 | 1.90 | 1.90 | - | 25,624 |
| Sep 17, 2025 | 1.96 | 1.96 | 1.87 | 1.90 | 1.90 | -3.06% | 38,389 |
| Sep 16, 2025 | 1.97 | 2.14 | 1.93 | 1.96 | 1.96 | -2.00% | 29,818 |
| Sep 15, 2025 | 1.94 | 2.05 | 1.94 | 2.00 | 2.00 | 0.50% | 14,556 |
| Sep 12, 2025 | 1.94 | 2.04 | 1.93 | 1.99 | 1.99 | -0.50% | 58,060 |
| Sep 11, 2025 | 2.23 | 2.23 | 2.00 | 2.00 | 2.00 | - | 16,180 |
| Sep 10, 2025 | 1.99 | 2.02 | 1.93 | 2.00 | 2.00 | 0.50% | 3,364 |
| Sep 9, 2025 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | -0.50% | 4,581 |
| Sep 8, 2025 | 2.21 | 2.21 | 1.92 | 2.00 | 2.00 | -1.48% | 38,983 |
| Sep 5, 2025 | 2.03 | 2.19 | 2.03 | 2.03 | 2.03 | 1.00% | 103,483 |
| Sep 4, 2025 | 2.07 | 2.07 | 2.01 | 2.01 | 2.01 | -1.47% | 14,913 |
| Sep 3, 2025 | 2.05 | 2.07 | 2.02 | 2.04 | 2.04 | -0.49% | 6,485 |
| Sep 2, 2025 | 2.08 | 2.08 | 1.95 | 2.05 | 2.05 | 2.50% | 36,033 |
| Sep 1, 2025 | 2.26 | 2.26 | 1.99 | 2.00 | 2.00 | -4.76% | 95,990 |
| Aug 29, 2025 | 2.24 | 2.24 | 2.00 | 2.10 | 2.10 | -6.25% | 130,478 |
| Aug 28, 2025 | 1.90 | 2.24 | 1.90 | 2.24 | 2.24 | 9.80% | 43,782 |
| Aug 27, 2025 | 1.98 | 2.11 | 1.88 | 2.04 | 2.04 | -1.45% | 77,746 |
| Aug 26, 2025 | 2.10 | 2.13 | 1.98 | 2.07 | 2.07 | -0.96% | 63,106 |
| Aug 25, 2025 | 2.10 | 2.10 | 1.99 | 2.09 | 2.09 | -2.79% | 4,803 |
| Aug 22, 2025 | 2.10 | 2.16 | 2.02 | 2.15 | 2.15 | - | 2,462 |
| Aug 21, 2025 | 2.20 | 2.20 | 1.99 | 2.15 | 2.15 | - | 41,009 |
| Aug 20, 2025 | 2.09 | 2.15 | 2.02 | 2.15 | 2.15 | 9.69% | 52,046 |
| Aug 19, 2025 | 2.01 | 2.14 | 1.96 | 1.96 | 1.96 | -7.11% | 19,477 |
| Aug 18, 2025 | 2.21 | 2.21 | 2.00 | 2.11 | 2.11 | -1.86% | 75,860 |