Maha Energy AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	14.577	14.577	14.577	14.577	14.577	1,102
2022-03-03	15.220	15.220	15.220	15.220	15.220	2,059
2022-03-02	16.110	16.110	16.110	16.110	16.110	3,821
2022-03-01	14.250	14.250	14.250	14.250	14.250	3,804
2022-02-28	13.071	13.071	13.071	13.071	13.071	1,440
2022-02-18	13.033	13.033	13.033	13.033	13.033	990
2022-02-17	13.550	13.550	13.363	13.363	13.363	45
2022-02-15	13.096	13.096	13.085	13.085	13.085	114
2022-02-14	13.180	13.180	13.180	13.180	13.180	102
2022-02-09	13.390	13.390	13.390	13.390	13.390	86
2022-02-08	13.230	13.230	13.230	13.230	13.230	24
2022-02-01	12.540	12.540	12.540	12.540	12.540	48
2022-01-31	12.861	12.861	12.861	12.861	12.861	50
2022-01-28	13.039	13.039	12.889	12.889	12.889	355
2022-01-26	12.781	12.781	12.781	12.781	12.781	61
2022-01-21	12.784	13.260	12.784	12.970	12.970	22,082
2022-01-20	12.300	12.300	12.300	12.300	12.300	195
2022-01-19	12.160	12.160	12.160	12.160	12.160	514
2022-01-18	12.464	12.474	12.389	12.464	12.464	975
2022-01-12	12.280	12.280	12.280	12.280	12.280	3,149
2022-01-10	11.593	11.593	11.459	11.459	11.459	1,257
2022-01-07	11.839	11.839	11.800	11.800	11.800	6,312
2021-12-30	11.100	11.100	11.100	11.100	11.100	81,142
2021-12-29	12.299	12.409	12.299	12.409	12.409	796
2021-12-22	11.813	11.813	11.389	11.389	11.389	2,278
2021-12-20	11.012	11.026	11.012	11.026	11.026	2,507
2021-12-15	10.889	10.889	10.889	10.889	10.889	170
2021-12-14	11.014	11.014	11.014	11.014	11.014	425
2021-12-13	11.162	11.162	11.162	11.162	11.162	279
2021-12-09	11.199	11.199	11.199	11.199	11.199	8
2021-12-03	10.824	10.824	10.824	10.824	10.824	80
2021-12-02	10.764	10.764	10.764	10.764	10.764	269
2021-12-01	11.400	11.400	11.400	11.400	11.400	26,145
2021-11-30	11.605	11.605	11.400	11.400	11.400	1,987
2021-11-29	11.269	11.269	11.269	11.269	11.269	11
2021-11-25	12.020	12.022	12.020	12.020	12.020	2,484
2021-11-24	12.096	12.096	12.096	12.096	12.096	550
2021-11-23	11.841	11.841	11.841	11.841	11.841	20
2021-11-22	12.371	12.371	12.371	12.371	12.371	18,846
2021-11-18	12.181	12.181	12.150	12.150	12.150	242
2021-11-17	12.439	12.445	12.439	12.445	12.445	475
2021-11-16	12.706	12.706	12.706	12.706	12.706	35
2021-11-10	12.555	12.555	12.555	12.555	12.555	100
2021-11-09	12.591	12.591	12.505	12.505	12.505	306
2021-11-08	12.567	12.567	12.452	12.452	12.452	1,652
2021-11-05	12.441	12.600	12.441	12.600	12.600	12,173
2021-11-04	12.649	12.669	12.554	12.669	12.669	1,282
2021-11-03	12.384	12.384	12.384	12.384	12.384	564
2021-11-02	12.761	12.761	12.761	12.761	12.761	398
2021-11-01	13.029	13.061	12.971	12.971	12.971	374
2021-10-29	13.119	13.119	13.119	13.119	13.119	131
2021-10-22	12.829	12.829	12.829	12.829	12.829	181
2021-10-18	14.869	14.869	14.869	14.869	14.869	294
2021-10-15	14.411	14.411	14.341	14.411	14.411	405
2021-10-14	14.196	14.245	14.196	14.245	14.245	699

← NewerPage 14 of 14 · 835 trading days

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.