Maha Energy AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-30	14.860	14.860	14.860	14.860	14.860	35,724
2026-03-26	15.300	15.480	15.300	15.480	15.480	27,690
2026-03-25	15.180	15.930	15.180	15.350	15.350	20,988
2026-03-24	14.460	15.520	14.460	15.330	15.330	77,955
2026-03-23	13.730	14.600	13.350	14.400	14.400	99,726
2026-03-20	12.710	14.280	12.320	14.280	14.280	17,306
2026-03-19	11.820	12.260	11.680	12.250	12.250	18,902
2026-03-18	11.490	12.400	11.490	11.520	11.520	8,789
2026-03-16	11.540	11.540	11.540	11.540	11.540	30,000
2026-03-13	11.760	11.860	11.060	11.080	11.080	7,346
2026-03-12	11.210	11.460	11.200	11.460	11.460	52,514
2026-03-09	10.620	10.660	10.620	10.660	10.660	683
2026-03-06	10.920	10.920	10.560	10.660	10.660	19,764
2026-03-04	10.560	10.560	10.440	10.440	10.440	1,711
2026-03-03	11.400	11.400	11.020	11.020	11.020	19,105
2026-03-02	11.360	11.500	11.360	11.380	11.380	12,604
2026-02-27	11.050	11.180	10.910	11.160	11.160	39,190
2026-02-26	11.000	11.000	11.000	11.000	11.000	780
2026-02-25	10.760	11.020	10.760	10.960	10.960	8,492
2026-02-24	10.420	11.300	10.420	11.300	11.300	7,481
2026-02-23	10.880	11.120	10.840	11.120	11.120	9,463
2026-02-20	10.520	10.740	10.520	10.600	10.600	14,143
2026-02-19	10.580	10.800	10.460	10.780	10.780	13,501
2026-02-18	10.070	10.140	9.940	10.140	10.140	3,225
2026-02-16	10.900	11.180	10.900	10.940	10.940	72,997
2026-02-13	9.540	9.540	9.540	9.540	9.540	5,338
2026-02-10	11.810	11.960	11.770	11.770	11.770	834
2026-02-09	12.060	12.090	12.060	12.090	12.090	2,045
2026-02-06	12.340	12.340	12.280	12.280	12.280	3,803
2026-02-04	12.720	12.800	12.670	12.780	12.780	8,577
2026-02-03	12.220	12.660	12.140	12.650	12.650	60,170
2026-02-02	11.900	12.160	11.900	12.160	12.160	29,787
2026-01-30	12.320	12.420	12.320	12.400	12.400	9,836
2026-01-29	11.700	11.760	11.420	11.760	11.760	53,282
2026-01-27	11.040	11.290	11.040	11.140	11.140	4,882
2026-01-26	11.460	11.460	11.120	11.120	11.120	15,308
2026-01-22	10.600	10.660	10.500	10.600	10.600	11,304
2026-01-21	9.820	10.020	9.820	10.020	10.020	7,516
2026-01-20	10.320	10.320	10.320	10.320	10.320	25
2026-01-19	11.160	11.220	11.150	11.220	11.220	31,716
2026-01-16	10.650	11.500	10.650	11.500	11.500	2,040
2026-01-15	11.060	11.060	10.540	10.870	10.870	41,426
2026-01-14	9.850	10.800	9.850	10.800	10.800	22,427
2026-01-12	10.000	10.000	9.750	9.820	9.820	8,116
2026-01-09	9.755	10.100	9.730	10.040	10.040	7,446
2026-01-08	10.100	10.100	10.100	10.100	10.100	30
2026-01-07	9.370	9.970	8.950	9.970	9.970	38,036
2026-01-05	7.950	8.680	7.950	8.520	8.520	229,190
2026-01-02	7.210	7.595	7.210	7.595	7.595	75,445
2025-12-30	6.980	7.250	6.980	7.250	7.250	13,710
2025-12-29	6.840	6.840	6.840	6.840	6.840	2,501
2025-12-23	7.000	7.180	7.000	7.180	7.180	13,300
2025-12-22	6.930	6.930	6.930	6.930	6.930	3,696
2025-12-19	7.300	7.300	7.300	7.300	7.300	4,584
2025-12-18	7.480	7.590	7.480	7.590	7.590	20,512
2025-12-17	7.900	7.900	7.900	7.900	7.900	4,589
2025-12-16	8.180	8.220	8.080	8.080	8.080	78,220
2025-12-15	8.500	8.500	8.170	8.200	8.200	9,003
2025-12-12	8.640	8.665	8.550	8.600	8.600	93,624
2025-12-11	8.370	8.510	8.350	8.510	8.510	25,567

← NewerPage 3 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.