ChargePanel AB (publ) (STO:CHARGE)
Sweden · Delayed Price · Currency is SEK 1.825
+0.010 (0.55%)
Aug 11, 2026, 3:50 PM CET
ChargePanel AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.82 | 1.94 | 1.82 | 1.94 | - | 6.61% | 45,071 |
| 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 |
| Jun 24, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -0.66% | 29,009 |
| Jun 23, 2026 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -5.63% | 174,490 |
| Jun 22, 2026 | 1.58 | 1.66 | 1.58 | 1.60 | 1.60 | -0.93% | 2,691 |
| Jun 18, 2026 | 1.63 | 1.63 | 1.56 | 1.62 | 1.62 | -0.92% | 31,784 |
| Jun 17, 2026 | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -6.86% | 28,590 |
| Jun 16, 2026 | 1.86 | 1.86 | 1.66 | 1.75 | 1.75 | -0.85% | 53,672 |
| Jun 15, 2026 | 1.77 | 1.88 | 1.62 | 1.77 | 1.77 | - | 149,952 |
| Jun 12, 2026 | 2.10 | 2.10 | 1.60 | 1.77 | 1.77 | 6.65% | 30,891 |
| Jun 11, 2026 | 1.69 | 1.75 | 1.63 | 1.66 | 1.66 | 2.80% | 44,228 |
| Jun 10, 2026 | 1.53 | 1.69 | 1.53 | 1.61 | 1.61 | - | 200,972 |
| Jun 9, 2026 | 1.59 | 1.62 | 1.56 | 1.61 | 1.61 | 1.90% | 7,512 |
| Jun 8, 2026 | 1.65 | 1.65 | 1.52 | 1.58 | 1.58 | -4.24% | 35,021 |
| Jun 5, 2026 | 1.60 | 1.74 | 1.59 | 1.65 | 1.65 | 5.10% | 88,873 |
| Jun 4, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -3.38% | 32,038 |
| Jun 3, 2026 | 1.56 | 1.68 | 1.56 | 1.63 | 1.63 | 3.83% | 15,565 |
| Jun 2, 2026 | 1.58 | 1.62 | 1.53 | 1.57 | 1.57 | -3.40% | 67,960 |