ChargePanel AB (publ) (STO:CHARGE)
Sweden · Delayed Price · Currency is SEK 2.200
+0.030 (1.38%)
Sep 2, 2026, 4:50 PM CET
ChargePanel AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.16 | 2.22 | 2.05 | 2.20 | 2.20 | 1.38% | 28,214 |
| Sep 1, 2026 | 2.19 | 2.19 | 2.10 | 2.17 | 2.17 | -1.36% | 35,972 |
| Aug 31, 2026 | 2.11 | 2.20 | 2.05 | 2.20 | 2.20 | 5.77% | 21,904 |
| Aug 28, 2026 | 2.15 | 2.15 | 2.03 | 2.08 | 2.08 | -4.15% | 39,363 |
| Aug 27, 2026 | 2.23 | 2.32 | 2.11 | 2.17 | 2.17 | -3.13% | 49,963 |
| Aug 26, 2026 | 2.11 | 2.48 | 2.11 | 2.24 | 2.24 | 3.70% | 807,338 |
| Aug 25, 2026 | 1.96 | 2.18 | 1.95 | 2.16 | 2.16 | 10.77% | 322,874 |
| Aug 24, 2026 | 2.30 | 2.30 | 1.90 | 1.95 | 1.95 | -11.36% | 81,977 |
| Aug 21, 2026 | 2.29 | 2.29 | 1.95 | 2.20 | 2.20 | 11.96% | 87,606 |
| Aug 20, 2026 | 1.85 | 2.04 | 1.85 | 1.97 | 1.97 | 0.77% | 61,291 |
| Aug 19, 2026 | 1.82 | 2.15 | 1.82 | 1.95 | 1.95 | 0.52% | 6,897 |
| Aug 18, 2026 | 1.91 | 1.99 | 1.84 | 1.94 | 1.94 | 0.52% | 6,662 |
| Aug 17, 2026 | 2.01 | 2.01 | 1.90 | 1.93 | 1.93 | -3.98% | 68,944 |
| Aug 14, 2026 | 1.97 | 2.09 | 1.90 | 2.01 | 2.01 | 3.08% | 244,036 |
| Aug 13, 2026 | 1.84 | 2.00 | 1.72 | 1.95 | 1.95 | 8.33% | 97,750 |
| Aug 12, 2026 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -1.37% | 2,624 |
| Aug 11, 2026 | 1.82 | 1.94 | 1.82 | 1.83 | 1.83 | 0.55% | 55,600 |
| Aug 10, 2026 | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | -0.27% | 30,455 |
| Aug 7, 2026 | 1.75 | 1.82 | 1.70 | 1.82 | 1.82 | 4.30% | 74,395 |
| Aug 6, 2026 | 1.73 | 1.82 | 1.73 | 1.75 | 1.75 | -3.86% | 10,489 |
| Aug 5, 2026 | 1.74 | 1.82 | 1.73 | 1.82 | 1.82 | 4.31% | 52,824 |
| Aug 4, 2026 | 1.67 | 1.74 | 1.62 | 1.74 | 1.74 | 4.19% | 3,385 |
| Aug 3, 2026 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | 2.14% | 12,872 |
| Jul 31, 2026 | 1.72 | 1.72 | 1.63 | 1.64 | 1.64 | -5.22% | 8,413 |
| Jul 30, 2026 | 1.72 | 1.75 | 1.62 | 1.73 | 1.73 | 0.29% | 25,172 |
| Jul 29, 2026 | 1.65 | 1.85 | 1.65 | 1.72 | 1.72 | 1.78% | 28,175 |
| Jul 28, 2026 | 1.50 | 1.87 | 1.47 | 1.69 | 1.69 | 12.67% | 272,357 |
| Jul 27, 2026 | 1.51 | 1.56 | 1.49 | 1.50 | 1.50 | -1.32% | 16,636 |
| Jul 24, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | -0.65% | 35,328 |
| Jul 23, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 1.32% | 2,537 |
| Jul 22, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | - | 813 |
| Jul 21, 2026 | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | -2.27% | 19,048 |
| Jul 20, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 35,376 |
| Jul 17, 2026 | 1.58 | 1.58 | 1.46 | 1.53 | 1.53 | -0.33% | 49,939 |
| Jul 16, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 2.00% | 43,918 |
| Jul 15, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -0.66% | 9,382 |
| Jul 14, 2026 | 1.55 | 1.55 | 1.47 | 1.51 | 1.51 | -0.98% | 35,683 |
| Jul 13, 2026 | 1.48 | 1.53 | 1.47 | 1.53 | 1.53 | 1.33% | 143,590 |
| Jul 10, 2026 | 1.50 | 1.56 | 1.49 | 1.51 | 1.51 | -4.14% | 72,779 |
| Jul 9, 2026 | 1.48 | 1.58 | 1.48 | 1.57 | 1.57 | 5.72% | 40,890 |
| Jul 8, 2026 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | -1.00% | 66,009 |
| Jul 7, 2026 | 1.58 | 1.58 | 1.46 | 1.50 | 1.50 | -5.06% | 66,530 |
| Jul 6, 2026 | 1.50 | 1.63 | 1.47 | 1.58 | 1.58 | 3.61% | 182,534 |
| Jul 3, 2026 | 1.52 | 1.59 | 1.47 | 1.53 | 1.53 | 0.99% | 53,617 |
| Jul 2, 2026 | 1.57 | 1.57 | 1.47 | 1.51 | 1.51 | -3.21% | 60,431 |
| Jul 1, 2026 | 1.49 | 1.57 | 1.44 | 1.56 | 1.56 | 1.96% | 81,988 |
| Jun 30, 2026 | 1.52 | 1.58 | 1.43 | 1.53 | 1.53 | 3.03% | 172,146 |
| Jun 29, 2026 | 1.52 | 1.52 | 1.37 | 1.49 | 1.49 | - | 801,427 |
| Jun 26, 2026 | 1.54 | 1.55 | 1.45 | 1.49 | 1.49 | - | 767,563 |
| Jun 25, 2026 | 1.58 | 1.58 | 1.47 | 1.49 | 1.49 | -1.00% | 116,785 |