Maha Energy AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 10.420 | 10.640 | 10.420 | 10.640 | 10.640 | 4,086 |
| 2026-07-13 | 9.480 | 10.220 | 9.480 | 10.220 | 10.220 | 539 |
| 2026-07-10 | 9.160 | 9.180 | 8.990 | 9.140 | 9.140 | 76,567 |
| 2026-07-09 | 8.720 | 9.230 | 8.690 | 9.230 | 9.230 | 30,573 |
| 2026-07-08 | 8.400 | 8.655 | 8.335 | 8.650 | 8.650 | 5,715 |
| 2026-07-07 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 110 |
| 2026-07-06 | 8.150 | 8.420 | 8.140 | 8.420 | 8.420 | 7,271 |
| 2026-07-03 | 8.620 | 8.620 | 8.460 | 8.460 | 8.460 | 3,190 |
| 2026-07-01 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 692 |
| 2026-06-30 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 100 |
| 2026-06-29 | 8.255 | 8.450 | 8.255 | 8.370 | 8.370 | 215,521 |
| 2026-06-24 | 8.950 | 8.990 | 8.915 | 8.940 | 8.940 | 11,455 |
| 2026-06-23 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 75 |
| 2026-06-22 | 9.460 | 9.460 | 9.070 | 9.080 | 9.080 | 28,305 |
| 2026-06-18 | 8.735 | 8.905 | 8.735 | 8.830 | 8.830 | 5,274 |
| 2026-06-17 | 8.720 | 9.120 | 8.690 | 9.010 | 9.010 | 49,118 |
| 2026-06-16 | 8.980 | 8.990 | 8.890 | 8.990 | 8.990 | 4,052 |
| 2026-06-15 | 9.050 | 9.330 | 9.050 | 9.330 | 9.330 | 3,998 |
| 2026-06-12 | 8.520 | 8.910 | 8.390 | 8.850 | 8.850 | 48,268 |
| 2026-06-09 | 9.080 | 9.080 | 8.910 | 8.930 | 8.930 | 56,673 |
| 2026-06-08 | 9.420 | 9.490 | 8.910 | 9.150 | 9.150 | 24,523 |
| 2026-06-05 | 8.520 | 8.600 | 8.520 | 8.600 | 8.600 | 6,715 |
| 2026-06-03 | 8.040 | 8.540 | 7.830 | 8.465 | 8.465 | 19,629 |
| 2026-06-02 | 8.180 | 8.220 | 7.840 | 8.050 | 8.050 | 12,658 |
| 2026-06-01 | 8.310 | 8.310 | 7.850 | 8.040 | 8.040 | 6,866 |
| 2026-05-29 | 9.020 | 9.130 | 8.960 | 9.010 | 9.010 | 15,228 |
| 2026-05-27 | 10.300 | 10.340 | 9.140 | 9.140 | 9.140 | 58,050 |
| 2026-05-26 | 11.080 | 11.080 | 10.560 | 10.720 | 10.720 | 16,951 |
| 2026-05-22 | 10.260 | 10.760 | 10.220 | 10.760 | 10.760 | 1,651 |
| 2026-05-21 | 10.180 | 10.300 | 10.160 | 10.220 | 10.220 | 36,917 |
| 2026-05-20 | 10.200 | 10.360 | 10.200 | 10.360 | 10.360 | 140 |
| 2026-05-19 | 10.250 | 10.250 | 9.890 | 9.930 | 9.930 | 36,474 |
| 2026-05-18 | 10.400 | 10.400 | 10.020 | 10.100 | 10.100 | 32,545 |
| 2026-05-15 | 10.480 | 10.480 | 10.260 | 10.260 | 10.260 | 27,315 |
| 2026-05-13 | 10.740 | 10.740 | 10.740 | 10.740 | 10.740 | 1,360 |
| 2026-05-12 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 500 |
| 2026-05-11 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 27 |
| 2026-05-08 | 9.810 | 10.000 | 9.775 | 9.880 | 9.880 | 118,269 |
| 2026-05-07 | 9.885 | 9.885 | 9.885 | 9.885 | 9.885 | 928 |
| 2026-05-06 | 10.640 | 10.640 | 10.210 | 10.220 | 10.220 | 23,174 |
| 2026-05-05 | 11.080 | 11.280 | 10.580 | 10.600 | 10.600 | 9,603 |
| 2026-05-01 | 10.980 | 11.170 | 10.980 | 11.100 | 11.100 | 0 |
| 2026-04-30 | 10.980 | 11.170 | 10.980 | 11.100 | 11.100 | 1,055 |
| 2026-04-29 | 12.730 | 12.730 | 10.840 | 10.840 | 10.840 | 12,781 |
| 2026-04-28 | 14.020 | 14.020 | 13.790 | 13.790 | 13.790 | 1,832 |
| 2026-04-27 | 13.960 | 13.960 | 13.680 | 13.680 | 13.680 | 946 |
| 2026-04-24 | 12.640 | 12.740 | 12.640 | 12.740 | 12.740 | 756 |
| 2026-04-23 | 12.600 | 12.830 | 12.600 | 12.750 | 12.750 | 1,620 |
| 2026-04-22 | 12.440 | 12.440 | 12.370 | 12.370 | 12.370 | 499 |
| 2026-04-21 | 12.500 | 12.500 | 12.320 | 12.320 | 12.320 | 1,343 |
| 2026-04-20 | 12.190 | 12.600 | 12.190 | 12.340 | 12.340 | 50,572 |
| 2026-04-17 | 12.280 | 12.280 | 11.980 | 11.980 | 11.980 | 462 |
| 2026-04-15 | 12.620 | 12.620 | 12.580 | 12.620 | 12.620 | 4,637 |
| 2026-04-14 | 13.160 | 13.600 | 12.880 | 12.880 | 12.880 | 4,266 |
| 2026-04-13 | 13.440 | 13.500 | 13.440 | 13.480 | 13.480 | 3,035 |
| 2026-04-08 | 13.280 | 13.280 | 13.280 | 13.280 | 13.280 | 5,713 |
| 2026-04-07 | 14.580 | 14.580 | 14.560 | 14.560 | 14.560 | 3,493 |
| 2026-04-02 | 14.160 | 14.170 | 14.160 | 14.170 | 14.170 | 1,259 |
| 2026-04-01 | 13.800 | 14.160 | 13.800 | 14.160 | 14.160 | 3,072 |
| 2026-03-31 | 14.760 | 14.880 | 14.300 | 14.760 | 14.760 | 28,473 |
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.