ChargePanel AB (publ) (STO:CHARGE)
Sweden
· Delayed Price · Currency is SEK 1.505
-0.090 (-5.64%)
Mar 9, 2026, 4:14 PM CET
ChargePanel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.45 | 1.56 | 1.44 | 1.46 | - | -8.46% | 37,765 |
| 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 |
| Jan 26, 2026 | 1.42 | 1.50 | 1.40 | 1.47 | 1.47 | 1.03% | 85,432 |
| Jan 23, 2026 | 1.48 | 1.48 | 1.40 | 1.46 | 1.46 | 4.30% | 2,329 |
| Jan 22, 2026 | 1.53 | 1.57 | 1.36 | 1.40 | 1.40 | -8.52% | 147,068 |
| Jan 21, 2026 | 1.57 | 1.57 | 1.45 | 1.53 | 1.53 | 0.66% | 15,055 |
| Jan 20, 2026 | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | -1.62% | 8,661 |
| Jan 19, 2026 | 1.70 | 1.71 | 1.51 | 1.54 | 1.54 | -9.41% | 16,253 |
| Jan 16, 2026 | 1.56 | 1.70 | 1.56 | 1.70 | 1.70 | 3.98% | 28,883 |
| Jan 15, 2026 | 1.51 | 1.66 | 1.51 | 1.64 | 1.64 | 8.28% | 36,571 |
| Jan 14, 2026 | 1.58 | 1.58 | 1.42 | 1.51 | 1.51 | -3.21% | 92,007 |
| Jan 13, 2026 | 1.45 | 1.58 | 1.43 | 1.56 | 1.56 | -3.70% | 31,798 |
| Jan 12, 2026 | 1.59 | 1.63 | 1.45 | 1.62 | 1.62 | -0.61% | 427 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.52 | 1.63 | 1.63 | -4.40% | 71,617 |
| Jan 8, 2026 | 1.64 | 1.71 | 1.55 | 1.71 | 1.71 | 3.96% | 20,966 |
| Jan 7, 2026 | 1.78 | 1.78 | 1.58 | 1.64 | 1.64 | -8.89% | 100,163 |
| Jan 5, 2026 | 1.72 | 1.86 | 1.72 | 1.80 | 1.80 | 4.65% | 16,237 |
| Jan 2, 2026 | 1.96 | 1.96 | 1.50 | 1.72 | 1.72 | 19.44% | 79,950 |
| Dec 30, 2025 | 1.50 | 1.60 | 1.44 | 1.44 | 1.44 | -4.00% | 148,647 |
| Dec 29, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | - | 118,270 |
| Dec 23, 2025 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 7.53% | 83,742 |
| Dec 22, 2025 | 1.35 | 1.40 | 1.31 | 1.40 | 1.40 | -5.42% | 28,560 |
| Dec 19, 2025 | 1.35 | 1.50 | 1.30 | 1.48 | 1.48 | 9.26% | 40,305 |
| Dec 18, 2025 | 1.34 | 1.38 | 1.31 | 1.35 | 1.35 | -2.17% | 4,045 |
| Dec 17, 2025 | 1.32 | 1.40 | 1.32 | 1.38 | 1.38 | -1.43% | 25,336 |
| Dec 16, 2025 | 1.35 | 1.64 | 1.29 | 1.40 | 1.40 | -11.39% | 30,133 |
| Dec 15, 2025 | 1.44 | 1.58 | 1.33 | 1.58 | 1.58 | 10.10% | 23,088 |
| Dec 12, 2025 | 1.44 | 1.44 | 1.38 | 1.44 | 1.44 | 3.24% | 26,250 |
| Dec 11, 2025 | 1.42 | 1.45 | 1.35 | 1.39 | 1.39 | -1.77% | 48,357 |
| Dec 10, 2025 | 1.48 | 1.48 | 1.35 | 1.42 | 1.42 | 3.66% | 30,786 |
| Dec 9, 2025 | 1.35 | 1.45 | 1.34 | 1.37 | 1.37 | -2.85% | 11,100 |
| Dec 8, 2025 | 1.35 | 1.49 | 1.35 | 1.41 | 1.41 | 1.08% | 34,746 |
| Dec 5, 2025 | 1.41 | 1.41 | 1.29 | 1.39 | 1.39 | -1.07% | 45,315 |
| Dec 4, 2025 | 1.36 | 1.51 | 1.32 | 1.41 | 1.41 | -3.77% | 30,393 |
| Dec 3, 2025 | 1.38 | 1.51 | 1.36 | 1.46 | 1.46 | 5.80% | 32,380 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.32 | 1.38 | 1.38 | -7.07% | 62,754 |
| Dec 1, 2025 | 1.26 | 1.49 | 1.26 | 1.49 | 1.49 | 5.32% | 55,833 |
| Nov 28, 2025 | 1.45 | 1.45 | 1.34 | 1.41 | 1.41 | -6.00% | 14,582 |
| Nov 27, 2025 | 1.40 | 1.51 | 1.40 | 1.50 | 1.50 | 7.14% | 54,776 |
| Nov 26, 2025 | 1.51 | 1.51 | 1.38 | 1.40 | 1.40 | -3.45% | 26,422 |
| Nov 25, 2025 | 1.51 | 1.51 | 1.40 | 1.45 | 1.45 | -1.02% | 8,848 |
| Nov 24, 2025 | 1.56 | 1.57 | 1.40 | 1.47 | 1.47 | -2.66% | 21,707 |
| Nov 21, 2025 | 1.51 | 1.65 | 1.45 | 1.51 | 1.51 | -7.10% | 43,575 |
| Nov 20, 2025 | 1.57 | 1.63 | 1.51 | 1.62 | 1.62 | 3.51% | 68,981 |
| Nov 19, 2025 | 1.50 | 1.70 | 1.50 | 1.57 | 1.57 | -6.29% | 72,824 |
| Nov 18, 2025 | 1.68 | 1.68 | 1.60 | 1.67 | 1.67 | -0.30% | 72,232 |
| Nov 17, 2025 | 1.78 | 1.78 | 1.64 | 1.68 | 1.68 | -5.90% | 96,098 |
| Nov 14, 2025 | 1.72 | 2.07 | 1.72 | 1.78 | 1.78 | -0.28% | 50,596 |
| Nov 13, 2025 | 1.63 | 1.85 | 1.63 | 1.79 | 1.79 | -7.03% | 33,492 |
| Nov 12, 2025 | 1.79 | 2.00 | 1.62 | 1.92 | 1.92 | 7.56% | 6,777 |
| Nov 11, 2025 | 1.70 | 1.82 | 1.60 | 1.79 | 1.79 | 0.56% | 30,546 |
| Nov 10, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | -0.28% | 9,581 |
| Nov 7, 2025 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | -0.84% | 58,778 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | -0.28% | 9,462 |
| Nov 5, 2025 | 1.78 | 1.89 | 1.77 | 1.80 | 1.80 | 1.98% | 55,802 |
| Nov 4, 2025 | 1.82 | 1.82 | 1.73 | 1.77 | 1.77 | -3.02% | 4,536 |
| Nov 3, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -2.93% | 76,279 |
| Oct 30, 2025 | 1.81 | 1.88 | 1.80 | 1.88 | 1.88 | 0.27% | 32,339 |
| Oct 29, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 2.75% | 18 |
| Oct 28, 2025 | 1.83 | 1.83 | 1.76 | 1.82 | 1.82 | -0.55% | 4,898 |
| Oct 27, 2025 | 1.81 | 1.94 | 1.78 | 1.83 | 1.83 | 2.52% | 21,529 |
| Oct 24, 2025 | 1.84 | 1.84 | 1.71 | 1.79 | 1.79 | -3.51% | 26,220 |
| Oct 23, 2025 | 1.75 | 1.86 | 1.75 | 1.85 | 1.85 | 5.41% | 6,193 |
| Oct 22, 2025 | 1.89 | 2.17 | 1.74 | 1.76 | 1.76 | -4.36% | 202,080 |
| Oct 21, 2025 | 1.82 | 1.93 | 1.82 | 1.84 | 1.84 | -7.32% | 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 | -0.80% | 10,002 |
| Oct 16, 2025 | 1.85 | 1.96 | 1.85 | 1.89 | 1.89 | 4.72% | 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 |