Maha Energy AB A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	12.250	12.460	12.250	12.460	12.460	1,196
2022-10-25	11.960	12.200	11.960	12.150	12.150	41,868
2022-10-24	12.390	12.390	12.390	12.390	12.390	222
2022-10-21	12.000	12.090	11.980	12.090	12.090	4,632
2022-10-20	11.880	12.020	11.830	12.020	12.020	30,211
2022-10-19	11.940	12.000	11.800	11.810	11.810	116,561
2022-10-18	11.950	12.020	11.890	11.940	11.940	39,774
2022-10-17	12.060	12.060	12.060	12.060	12.060	80
2022-10-14	11.920	11.960	11.870	11.960	11.960	39,323
2022-10-13	11.940	12.200	11.790	12.200	12.200	27,677
2022-10-12	11.750	11.850	11.590	11.810	11.810	166,858
2022-10-11	11.340	11.700	11.340	11.700	11.700	15,655
2022-10-10	11.600	11.600	11.400	11.530	11.530	18,810
2022-10-07	11.820	11.900	11.820	11.850	11.850	10,617
2022-10-06	12.100	12.189	11.971	12.189	12.189	1,340
2022-10-05	11.980	11.980	11.741	11.741	11.741	4,932
2022-10-04	11.970	12.350	11.970	12.350	12.350	12,130
2022-10-03	11.600	11.850	11.600	11.850	11.850	10,218
2022-09-30	11.600	11.760	11.500	11.760	11.760	63,401
2022-09-29	11.050	11.950	11.000	11.940	11.940	54,833
2022-09-28	10.900	10.900	10.662	10.662	10.662	6,138
2022-09-27	10.510	10.510	10.290	10.290	10.290	23,054
2022-09-26	10.760	10.900	10.760	10.900	10.900	15,268
2022-09-23	9.445	9.445	9.445	9.445	9.445	274
2022-09-22	10.260	10.270	10.260	10.270	10.270	860
2022-09-21	10.230	10.250	10.230	10.250	10.250	1,131
2022-09-20	10.330	10.350	10.040	10.040	10.040	2,571
2022-09-16	10.900	10.900	10.850	10.860	10.860	2,816
2022-09-15	11.150	11.170	11.070	11.070	11.070	1,014
2022-09-13	11.270	11.390	11.230	11.240	11.240	6,026
2022-09-12	11.200	11.270	11.120	11.150	11.150	9,054
2022-09-09	11.120	11.170	11.120	11.140	11.140	3,399
2022-09-08	10.940	11.080	10.940	11.060	11.060	4,202
2022-09-06	11.880	11.880	11.703	11.703	11.703	6,596
2022-09-02	12.040	12.110	12.040	12.109	12.109	6,245
2022-09-01	11.760	11.770	11.740	11.740	11.740	1,194
2022-08-31	12.290	12.350	12.251	12.251	12.251	6,413
2022-08-30	12.510	12.650	12.510	12.600	12.600	2,439
2022-08-26	13.087	13.087	13.087	13.087	13.087	3,407
2022-08-25	13.289	13.289	13.289	13.289	13.289	910
2022-08-24	13.260	13.370	13.230	13.297	13.297	25,318
2022-08-23	13.160	13.510	13.160	13.409	13.409	53,216
2022-08-22	12.740	13.049	12.740	13.049	13.049	1,377
2022-08-19	13.390	13.442	13.140	13.158	13.158	20,604
2022-08-18	12.890	13.648	12.890	13.648	13.648	8,401
2022-08-17	12.990	12.990	12.940	12.960	12.960	5,908
2022-08-16	13.500	13.630	13.320	13.367	13.367	6,534
2022-08-15	14.420	14.630	13.490	13.490	13.490	12,282
2022-08-12	13.850	14.010	13.850	13.880	13.880	37,683
2022-08-11	13.730	14.040	13.670	13.950	13.950	11,808
2022-08-10	13.420	13.460	13.280	13.460	13.460	1,476
2022-08-09	13.630	13.810	13.410	13.810	13.810	15,884
2022-08-08	14.180	14.500	14.100	14.340	14.340	24,352
2022-08-05	13.790	14.020	13.400	13.930	13.930	13,059
2022-08-04	14.290	14.290	14.170	14.170	14.170	1,698
2022-08-02	14.360	14.360	14.210	14.210	14.210	12
2022-08-01	14.650	14.650	14.580	14.650	14.650	3,963
2022-07-29	14.960	15.130	14.900	15.020	15.020	9,827
2022-07-28	15.040	15.040	14.750	14.750	14.750	2,793
2022-07-27	14.890	14.890	14.840	14.840	14.840	503

← NewerPage 12 of 14 · 831 trading daysOlder →

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.