ChargePanel AB (publ) (STO:CHARGE)
Sweden · Delayed Price · Currency is SEK 1.490
-0.105 (-6.58%)
Apr 9, 2026, 5:17 PM CET
ChargePanel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.44 | 1.66 | 1.44 | 1.60 | 1.60 | 6.69% | 37,797 |
| Apr 7, 2026 | 1.45 | 1.56 | 1.44 | 1.50 | 1.50 | -1.97% | 28,843 |
| Apr 2, 2026 | 1.56 | 1.56 | 1.41 | 1.53 | 1.53 | 4.45% | 14,105 |
| Apr 1, 2026 | 1.49 | 1.63 | 1.46 | 1.46 | 1.46 | 0.69% | 43,129 |
| Mar 31, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 1,559 |
| Mar 30, 2026 | 1.43 | 1.45 | 1.39 | 1.45 | 1.45 | 1.40% | 43,883 |
| Mar 27, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 12,454 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.41 | 1.43 | 1.43 | -4.03% | 29,318 |
| Mar 25, 2026 | 1.45 | 1.49 | 1.39 | 1.49 | 1.49 | 3.11% | 17,703 |
| Mar 24, 2026 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 1.76% | 154,841 |
| Mar 23, 2026 | 1.42 | 1.42 | 1.33 | 1.42 | 1.42 | -3.73% | 81,370 |
| Mar 20, 2026 | 1.42 | 1.49 | 1.41 | 1.48 | 1.48 | 0.68% | 49,202 |
| Mar 19, 2026 | 1.47 | 1.48 | 1.40 | 1.47 | 1.47 | -5.48% | 227,488 |
| Mar 18, 2026 | 1.52 | 1.55 | 1.46 | 1.55 | 1.55 | -0.64% | 31,675 |
| Mar 17, 2026 | 1.58 | 1.63 | 1.49 | 1.56 | 1.56 | -0.95% | 124,000 |
| Mar 16, 2026 | 1.46 | 1.70 | 1.46 | 1.58 | 1.58 | 8.62% | 222,132 |
| Mar 13, 2026 | 1.47 | 1.50 | 1.41 | 1.45 | 1.45 | -1.02% | 87,220 |
| Mar 12, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 0.34% | 22,284 |
| Mar 11, 2026 | 1.54 | 1.54 | 1.44 | 1.46 | 1.46 | -2.34% | 25,800 |
| Mar 10, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | -0.66% | 9,199 |
| Mar 9, 2026 | 1.45 | 1.56 | 1.44 | 1.51 | 1.51 | -5.64% | 37,985 |
| Mar 6, 2026 | 1.45 | 1.60 | 1.39 | 1.60 | 1.60 | 9.62% | 144,697 |
| Mar 5, 2026 | 1.54 | 1.54 | 1.44 | 1.46 | 1.46 | -5.83% | 186,981 |
| Mar 4, 2026 | 1.44 | 1.57 | 1.44 | 1.55 | 1.55 | 4.04% | 51,342 |
| Mar 3, 2026 | 1.42 | 1.51 | 1.42 | 1.49 | 1.49 | -2.94% | 90,431 |
| Mar 2, 2026 | 1.42 | 1.60 | 1.42 | 1.53 | 1.53 | -4.67% | 155,848 |
| Feb 27, 2026 | 1.67 | 1.67 | 1.45 | 1.61 | 1.61 | -4.75% | 153,545 |
| Feb 26, 2026 | 1.64 | 1.70 | 1.60 | 1.69 | 1.69 | -3.16% | 14,389 |
| Feb 25, 2026 | 1.59 | 1.75 | 1.59 | 1.74 | 1.74 | 7.74% | 37,490 |
| Feb 24, 2026 | 1.57 | 1.80 | 1.57 | 1.62 | 1.62 | - | 35,313 |
| Feb 23, 2026 | 1.63 | 1.78 | 1.60 | 1.62 | 1.62 | -7.71% | 31,689 |
| Feb 20, 2026 | 1.80 | 1.80 | 1.62 | 1.75 | 1.75 | 5.11% | 21,091 |
| Feb 19, 2026 | 1.60 | 1.78 | 1.57 | 1.67 | 1.67 | 6.73% | 233,714 |
| Feb 18, 2026 | 1.50 | 1.62 | 1.48 | 1.56 | 1.56 | 4.00% | 88,989 |
| Feb 17, 2026 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -5.66% | 58,370 |
| Feb 16, 2026 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -2.45% | 17,970 |
| Feb 13, 2026 | 1.70 | 1.91 | 1.59 | 1.63 | 1.63 | -2.40% | 441,636 |
| Feb 12, 2026 | 1.55 | 1.73 | 1.50 | 1.67 | 1.67 | 8.09% | 300,960 |
| Feb 11, 2026 | 1.40 | 1.70 | 1.39 | 1.55 | 1.55 | 7.67% | 186,305 |
| Feb 10, 2026 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | -1.71% | 65,758 |
| Feb 9, 2026 | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 20,923 |
| Feb 6, 2026 | 1.60 | 1.63 | 1.44 | 1.49 | 1.49 | -0.33% | 97,082 |
| Feb 5, 2026 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | -4.17% | 73,112 |
| Feb 4, 2026 | 1.65 | 1.65 | 1.43 | 1.56 | 1.56 | -5.45% | 160,787 |
| Feb 3, 2026 | 1.50 | 1.99 | 1.50 | 1.65 | 1.65 | 11.49% | 296,139 |
| Feb 2, 2026 | 1.53 | 1.53 | 1.38 | 1.48 | 1.48 | -3.90% | 37,789 |
| Jan 30, 2026 | 1.50 | 1.62 | 1.44 | 1.54 | 1.54 | 1.99% | 7,274 |
| Jan 29, 2026 | 1.55 | 1.55 | 1.47 | 1.51 | 1.51 | -8.48% | 25,632 |
| Jan 28, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 8.91% | 97,936 |
| Jan 27, 2026 | 1.50 | 1.65 | 1.50 | 1.52 | 1.52 | 3.06% | 118,178 |