Maha Energy AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	14.980	14.980	14.620	14.620	14.620	11,026
2022-07-22	14.260	14.260	14.260	14.260	14.260	402
2022-07-21	14.020	14.040	13.930	13.970	13.970	6,330
2022-07-20	14.030	14.030	14.030	14.030	14.030	500
2022-07-18	14.160	14.160	14.160	14.160	14.160	782
2022-07-15	13.530	13.590	13.530	13.590	13.590	1,858
2022-07-14	13.270	13.270	13.260	13.260	13.260	569
2022-07-12	14.340	14.340	14.150	14.200	14.200	279
2022-07-07	14.390	14.440	14.390	14.430	14.430	580
2022-07-06	13.870	14.150	13.870	14.070	14.070	3,092
2022-07-05	14.980	14.980	14.400	14.420	14.420	15,956
2022-07-04	15.320	15.490	15.320	15.440	15.440	7,608
2022-07-01	14.900	15.220	14.900	15.072	15.072	64,676
2022-06-30	14.820	15.580	14.820	15.322	15.322	245,923
2022-06-29	15.300	15.300	14.920	14.920	14.920	311
2022-06-27	16.900	16.950	16.900	16.950	16.950	1,405
2022-06-23	16.200	16.200	16.200	16.200	16.200	132
2022-06-22	16.210	16.210	16.210	16.210	16.210	7,000
2022-06-21	18.030	18.030	17.940	17.940	17.940	1,267
2022-06-20	17.960	17.960	17.960	17.960	17.960	2,749
2022-06-17	18.860	18.860	18.070	18.070	18.070	5,646
2022-06-16	19.360	19.360	18.590	18.590	18.590	1,431
2022-06-13	21.560	21.700	21.420	21.700	21.700	859
2022-06-09	22.680	22.840	22.680	22.840	22.840	5,174
2022-06-08	23.800	23.820	23.800	23.820	23.820	1,906
2022-06-07	22.300	22.660	22.300	22.620	22.620	456
2022-06-01	21.600	21.600	21.600	21.600	21.600	28,348
2022-05-31	21.200	21.531	21.200	21.531	21.531	8,569
2022-05-30	20.900	20.905	20.900	20.900	20.900	6,236
2022-05-27	20.440	20.440	20.440	20.440	20.440	8,617
2022-05-25	20.039	20.039	20.039	20.039	20.039	169
2022-05-24	20.160	20.292	20.040	20.292	20.292	1,983
2022-05-23	20.640	20.640	20.540	20.540	20.540	1,191
2022-05-20	20.920	20.920	20.477	20.477	20.477	1,869
2022-05-19	22.520	22.520	20.500	20.500	20.500	23,662
2022-05-18	22.260	22.260	22.200	22.200	22.200	2,748
2022-05-16	21.960	21.960	21.780	21.780	21.780	391
2022-05-12	20.640	20.860	20.640	20.860	20.860	1,897
2022-05-11	21.640	21.640	21.000	21.440	21.440	1,603
2022-05-10	20.260	20.920	20.260	20.780	20.780	2,799
2022-05-09	20.680	20.720	20.540	20.580	20.580	31,458
2022-05-06	22.100	22.100	21.660	21.730	21.730	17,411
2022-05-05	21.740	22.340	21.400	21.400	21.400	6,909
2022-05-04	20.260	20.800	20.080	20.800	20.800	2,960
2022-05-03	19.170	19.170	19.170	19.170	19.170	2,735
2022-04-29	19.040	19.180	19.020	19.020	19.020	4,940
2022-04-28	18.450	18.450	18.450	18.450	18.450	1,052
2022-04-27	18.200	18.260	18.100	18.260	18.260	26,606
2022-04-26	18.600	18.640	18.580	18.600	18.600	5,394
2022-04-25	18.420	18.420	18.420	18.420	18.420	400
2022-04-21	20.060	20.200	19.820	19.820	19.820	9,454
2022-04-20	19.610	19.740	19.490	19.740	19.740	47,818
2022-04-19	18.930	19.025	18.930	18.990	18.990	17,210
2022-04-14	18.220	18.220	18.220	18.220	18.220	1,724
2022-04-13	18.500	18.500	18.500	18.500	18.500	1,154
2022-04-12	18.370	18.370	18.370	18.370	18.370	202
2022-04-07	16.710	16.710	16.710	16.710	16.710	206
2022-04-06	17.130	17.140	17.070	17.070	17.070	2,958
2022-04-05	16.950	16.950	16.950	16.950	16.950	132
2022-04-04	16.610	16.960	16.400	16.960	16.960	1,855

← NewerPage 13 of 14 · 835 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.