Maha Energy AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-24 | 9.155 | 9.155 | 9.097 | 9.097 | 9.097 | 1,276 |
| 2023-01-23 | 9.210 | 9.210 | 9.174 | 9.174 | 9.174 | 2,981 |
| 2023-01-20 | 8.980 | 9.036 | 8.980 | 9.036 | 9.036 | 34,870 |
| 2023-01-19 | 8.775 | 8.995 | 8.775 | 8.960 | 8.960 | 76,352 |
| 2023-01-18 | 9.135 | 9.135 | 9.135 | 9.135 | 9.135 | 7,438 |
| 2023-01-17 | 9.130 | 9.185 | 9.020 | 9.020 | 9.020 | 55,706 |
| 2023-01-16 | 9.065 | 9.135 | 8.980 | 8.980 | 8.980 | 24,165 |
| 2023-01-13 | 8.630 | 8.945 | 8.580 | 8.845 | 8.845 | 81,729 |
| 2023-01-12 | 8.550 | 8.675 | 8.500 | 8.500 | 8.500 | 49,749 |
| 2023-01-11 | 8.255 | 8.530 | 8.180 | 8.465 | 8.465 | 33,697 |
| 2023-01-10 | 8.015 | 8.180 | 8.015 | 8.180 | 8.180 | 26,200 |
| 2023-01-09 | 8.305 | 8.560 | 8.140 | 8.140 | 8.140 | 15,276 |
| 2023-01-05 | 8.425 | 8.525 | 8.370 | 8.525 | 8.525 | 21,740 |
| 2023-01-04 | 8.425 | 8.570 | 8.337 | 8.337 | 8.337 | 45,487 |
| 2023-01-03 | 8.735 | 8.735 | 8.565 | 8.565 | 8.565 | 61,698 |
| 2022-12-30 | 8.690 | 8.690 | 8.505 | 8.570 | 8.570 | 68,716 |
| 2022-12-29 | 8.445 | 8.800 | 8.445 | 8.609 | 8.609 | 75,779 |
| 2022-12-28 | 8.490 | 8.890 | 8.490 | 8.890 | 8.890 | 14 |
| 2022-12-23 | 8.325 | 8.700 | 8.325 | 8.695 | 8.695 | 23,932 |
| 2022-12-22 | 8.270 | 8.270 | 8.255 | 8.255 | 8.255 | 27,413 |
| 2022-12-21 | 8.450 | 8.560 | 8.450 | 8.506 | 8.506 | 12,501 |
| 2022-12-20 | 8.260 | 8.316 | 8.260 | 8.316 | 8.316 | 3,013 |
| 2022-12-19 | 8.840 | 8.850 | 8.840 | 8.850 | 8.850 | 3,450 |
| 2022-12-16 | 8.795 | 9.050 | 8.745 | 9.020 | 9.020 | 202,973 |
| 2022-12-15 | 8.985 | 9.150 | 8.895 | 9.041 | 9.041 | 48,023 |
| 2022-12-14 | 9.490 | 9.501 | 9.290 | 9.501 | 9.501 | 29,112 |
| 2022-12-13 | 9.940 | 9.970 | 9.940 | 9.970 | 9.970 | 5,013 |
| 2022-12-12 | 8.790 | 8.900 | 8.730 | 8.900 | 8.900 | 28,640 |
| 2022-12-09 | 9.000 | 9.025 | 8.800 | 8.800 | 8.800 | 12,184 |
| 2022-12-08 | 9.290 | 9.300 | 9.160 | 9.185 | 9.185 | 13,006 |
| 2022-12-07 | 9.200 | 9.200 | 9.075 | 9.100 | 9.100 | 26,647 |
| 2022-12-06 | 9.575 | 9.575 | 9.575 | 9.575 | 9.575 | 372 |
| 2022-12-05 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 7,825 |
| 2022-12-02 | 10.160 | 10.160 | 10.150 | 10.150 | 10.150 | 515 |
| 2022-12-01 | 10.180 | 10.180 | 10.140 | 10.140 | 10.140 | 137 |
| 2022-11-30 | 10.100 | 10.150 | 10.100 | 10.120 | 10.120 | 8,749 |
| 2022-11-29 | 10.076 | 10.076 | 10.000 | 10.069 | 10.069 | 9,934 |
| 2022-11-28 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 399 |
| 2022-11-25 | 10.450 | 10.450 | 10.200 | 10.200 | 10.200 | 9,293 |
| 2022-11-24 | 10.350 | 10.470 | 10.350 | 10.380 | 10.380 | 10,551 |
| 2022-11-23 | 10.670 | 10.670 | 10.670 | 10.670 | 10.670 | 383 |
| 2022-11-22 | 10.740 | 10.790 | 10.690 | 10.790 | 10.790 | 1,190 |
| 2022-11-21 | 10.310 | 10.491 | 10.310 | 10.360 | 10.360 | 8,190 |
| 2022-11-18 | 10.990 | 10.990 | 10.570 | 10.570 | 10.570 | 7,826 |
| 2022-11-17 | 11.050 | 11.150 | 10.880 | 10.900 | 10.900 | 9,496 |
| 2022-11-16 | 11.450 | 11.470 | 11.410 | 11.422 | 11.422 | 3,389 |
| 2022-11-15 | 11.590 | 11.720 | 11.530 | 11.603 | 11.603 | 83,138 |
| 2022-11-14 | 11.700 | 11.710 | 11.560 | 11.631 | 11.631 | 17,235 |
| 2022-11-11 | 11.660 | 11.960 | 11.660 | 11.857 | 11.857 | 6,171 |
| 2022-11-10 | 11.630 | 11.630 | 11.400 | 11.500 | 11.500 | 8,641 |
| 2022-11-09 | 11.960 | 11.990 | 11.861 | 11.867 | 11.867 | 119,124 |
| 2022-11-08 | 12.380 | 12.380 | 11.770 | 12.050 | 12.050 | 102,945 |
| 2022-11-07 | 12.960 | 12.960 | 12.941 | 12.941 | 12.941 | 1,209 |
| 2022-11-04 | 12.580 | 12.670 | 12.500 | 12.520 | 12.520 | 11,752 |
| 2022-11-03 | 12.351 | 12.351 | 12.350 | 12.350 | 12.350 | 7,765 |
| 2022-11-02 | 12.180 | 12.560 | 12.180 | 12.370 | 12.370 | 129,290 |
| 2022-11-01 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 722 |
| 2022-10-31 | 12.120 | 12.120 | 12.120 | 12.120 | 12.120 | 667 |
| 2022-10-28 | 12.000 | 12.080 | 11.990 | 12.080 | 12.080 | 13,734 |
| 2022-10-27 | 12.350 | 12.350 | 12.350 | 12.350 | 12.350 | 114 |
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.