Maha Energy AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-25 | 9.585 | 9.605 | 9.545 | 9.595 | 9.595 | 1,150 |
| 2023-04-24 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 2,381 |
| 2023-04-21 | 9.485 | 9.495 | 9.475 | 9.495 | 9.495 | 1,021 |
| 2023-04-20 | 9.615 | 9.615 | 9.615 | 9.615 | 9.615 | 768 |
| 2023-04-19 | 9.680 | 9.680 | 9.580 | 9.580 | 9.580 | 50 |
| 2023-04-18 | 9.580 | 9.580 | 9.505 | 9.508 | 9.508 | 5,269 |
| 2023-04-17 | 9.690 | 9.690 | 9.625 | 9.625 | 9.625 | 2,171 |
| 2023-04-14 | 9.785 | 9.865 | 9.785 | 9.865 | 9.865 | 19 |
| 2023-04-13 | 9.810 | 9.960 | 9.810 | 9.885 | 9.885 | 2,022 |
| 2023-04-12 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 20 |
| 2023-04-11 | 9.565 | 9.575 | 9.565 | 9.575 | 9.575 | 166 |
| 2023-04-05 | 9.805 | 9.805 | 9.340 | 9.340 | 9.340 | 472 |
| 2023-04-04 | 9.969 | 9.969 | 9.969 | 9.969 | 9.969 | 6 |
| 2023-04-03 | 10.140 | 10.140 | 9.755 | 9.790 | 9.790 | 6,363 |
| 2023-03-31 | 9.900 | 9.900 | 9.865 | 9.881 | 9.881 | 407 |
| 2023-03-30 | 9.730 | 9.785 | 9.730 | 9.785 | 9.785 | 4,308 |
| 2023-03-29 | 9.563 | 9.600 | 9.563 | 9.600 | 9.600 | 1,958 |
| 2023-03-28 | 9.400 | 9.420 | 9.400 | 9.420 | 9.420 | 1,650 |
| 2023-03-27 | 9.295 | 9.295 | 9.265 | 9.265 | 9.265 | 1,263 |
| 2023-03-24 | 9.265 | 9.265 | 9.265 | 9.265 | 9.265 | 1 |
| 2023-03-23 | 9.280 | 9.395 | 9.280 | 9.395 | 9.395 | 1,178 |
| 2023-03-22 | 9.325 | 9.325 | 9.325 | 9.325 | 9.325 | 547 |
| 2023-03-21 | 9.145 | 9.145 | 9.100 | 9.100 | 9.100 | 7,312 |
| 2023-03-20 | 8.960 | 8.960 | 8.910 | 8.910 | 8.910 | 3,142 |
| 2023-03-17 | 9.095 | 9.095 | 9.050 | 9.050 | 9.050 | 5,229 |
| 2023-03-16 | 8.840 | 8.840 | 8.805 | 8.805 | 8.805 | 2,221 |
| 2023-03-15 | 9.565 | 9.565 | 8.975 | 8.975 | 8.975 | 6,501 |
| 2023-03-14 | 9.340 | 9.795 | 9.340 | 9.610 | 9.610 | 9,635 |
| 2023-03-13 | 9.335 | 9.435 | 9.315 | 9.435 | 9.435 | 8,406 |
| 2023-03-10 | 9.530 | 9.750 | 9.525 | 9.660 | 9.660 | 11,013 |
| 2023-03-09 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 252 |
| 2023-03-08 | 10.220 | 10.220 | 9.825 | 9.825 | 9.825 | 14,242 |
| 2023-03-07 | 10.450 | 10.500 | 10.120 | 10.120 | 10.120 | 6,147 |
| 2023-03-06 | 10.010 | 10.300 | 10.010 | 10.290 | 10.290 | 7,514 |
| 2023-03-03 | 9.875 | 9.875 | 9.435 | 9.795 | 9.795 | 4,551 |
| 2023-03-02 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 265 |
| 2023-03-01 | 9.840 | 9.940 | 9.585 | 9.585 | 9.585 | 17,056 |
| 2023-02-27 | 9.940 | 9.940 | 9.914 | 9.914 | 9.914 | 2,570 |
| 2023-02-24 | 9.760 | 9.760 | 9.742 | 9.742 | 9.742 | 2,003 |
| 2023-02-23 | 9.695 | 9.895 | 9.690 | 9.782 | 9.782 | 8,513 |
| 2023-02-22 | 9.595 | 9.595 | 9.550 | 9.574 | 9.574 | 4,353 |
| 2023-02-21 | 9.585 | 9.680 | 9.585 | 9.680 | 9.680 | 10,787 |
| 2023-02-20 | 9.785 | 9.785 | 9.725 | 9.747 | 9.747 | 2,449 |
| 2023-02-17 | 9.545 | 9.795 | 9.545 | 9.584 | 9.584 | 3,247 |
| 2023-02-16 | 9.650 | 9.715 | 9.641 | 9.641 | 9.641 | 2,408 |
| 2023-02-15 | 9.545 | 9.545 | 9.530 | 9.530 | 9.530 | 1,404 |
| 2023-02-14 | 9.625 | 9.625 | 9.579 | 9.579 | 9.579 | 4,117 |
| 2023-02-13 | 9.840 | 9.871 | 9.830 | 9.871 | 9.871 | 1,015 |
| 2023-02-10 | 10.250 | 10.250 | 9.991 | 9.991 | 9.991 | 388 |
| 2023-02-09 | 9.980 | 9.980 | 9.864 | 9.864 | 9.864 | 1,732 |
| 2023-02-08 | 9.525 | 9.532 | 9.525 | 9.532 | 9.532 | 2,466 |
| 2023-02-07 | 9.560 | 9.670 | 9.560 | 9.670 | 9.670 | 883 |
| 2023-02-06 | 9.060 | 9.185 | 9.058 | 9.058 | 9.058 | 13,274 |
| 2023-02-03 | 9.520 | 9.565 | 9.500 | 9.500 | 9.500 | 1,915 |
| 2023-02-02 | 9.305 | 9.305 | 9.305 | 9.305 | 9.305 | 84 |
| 2023-02-01 | 9.225 | 9.225 | 9.210 | 9.210 | 9.210 | 2,688 |
| 2023-01-31 | 9.060 | 9.330 | 9.060 | 9.330 | 9.330 | 783 |
| 2023-01-30 | 8.925 | 8.925 | 8.925 | 8.925 | 8.925 | 522 |
| 2023-01-27 | 8.910 | 9.175 | 8.875 | 9.175 | 9.175 | 6,268 |
| 2023-01-25 | 8.995 | 8.995 | 8.829 | 8.829 | 8.829 | 8,515 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.