ChargePanel AB (publ) (STO:CHARGE)
Sweden · Delayed Price · Currency is SEK 1.590
+0.070 (4.61%)
May 20, 2026, 10:29 AM CET
ChargePanel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -1.30% | 10,924 |
| May 18, 2026 | 1.59 | 1.64 | 1.50 | 1.54 | 1.54 | -1.28% | 149,282 |
| May 15, 2026 | 1.65 | 1.65 | 1.50 | 1.56 | 1.56 | -5.17% | 399,243 |
| May 13, 2026 | 1.58 | 1.65 | 1.54 | 1.65 | 1.65 | 4.11% | 23,396 |
| May 12, 2026 | 1.58 | 1.61 | 1.52 | 1.58 | 1.58 | -2.77% | 43,780 |
| May 11, 2026 | 1.61 | 1.68 | 1.58 | 1.63 | 1.63 | -0.31% | 22,829 |
| May 8, 2026 | 1.56 | 1.63 | 1.51 | 1.63 | 1.63 | 5.16% | 137,531 |
| May 7, 2026 | 1.49 | 1.55 | 1.43 | 1.55 | 1.55 | 0.65% | 61,282 |
| May 6, 2026 | 1.43 | 1.64 | 1.43 | 1.54 | 1.54 | 1.32% | 61,001 |
| May 5, 2026 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | 1.67% | 97,642 |
| May 4, 2026 | 1.46 | 1.57 | 1.45 | 1.50 | 1.50 | -0.33% | 232,180 |
| Apr 30, 2026 | 1.48 | 1.56 | 1.43 | 1.50 | 1.50 | 1.35% | 86,448 |
| Apr 29, 2026 | 1.41 | 1.51 | 1.41 | 1.48 | 1.48 | 1.72% | 31,240 |
| Apr 28, 2026 | 1.44 | 1.46 | 1.40 | 1.46 | 1.46 | 1.04% | 170,840 |
| Apr 27, 2026 | 1.44 | 1.48 | 1.39 | 1.44 | 1.44 | - | 53,678 |
| Apr 24, 2026 | 1.48 | 1.51 | 1.40 | 1.44 | 1.44 | -3.36% | 228,266 |
| Apr 23, 2026 | 1.52 | 1.52 | 1.40 | 1.49 | 1.49 | -1.65% | 191,093 |
| Apr 22, 2026 | 1.52 | 1.56 | 1.41 | 1.52 | 1.52 | - | 363,910 |
| Apr 21, 2026 | 1.51 | 1.57 | 1.51 | 1.52 | 1.52 | -0.33% | 161,186 |
| Apr 20, 2026 | 1.44 | 1.55 | 1.44 | 1.52 | 1.52 | 2.70% | 52,952 |
| Apr 17, 2026 | 1.48 | 1.56 | 1.42 | 1.48 | 1.48 | -4.52% | 446,699 |
| Apr 16, 2026 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 1.64% | 6,388 |
| Apr 15, 2026 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | 2.35% | 29,277 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | -0.33% | 9,402 |
| Apr 13, 2026 | 1.55 | 1.55 | 1.44 | 1.50 | 1.50 | -3.55% | 14,826 |
| Apr 10, 2026 | 1.47 | 1.59 | 1.47 | 1.55 | 1.55 | 4.03% | 11,728 |
| Apr 9, 2026 | 1.62 | 1.63 | 1.49 | 1.49 | 1.49 | -6.58% | 9,826 |
| 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 |