Maha Energy AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 8.170 | 8.640 | 8.170 | 8.290 | 8.290 | 52,138 |
| 2025-12-09 | 8.575 | 8.575 | 8.000 | 8.550 | 8.550 | 111,016 |
| 2025-12-05 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 507 |
| 2025-12-03 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 424 |
| 2025-11-21 | 7.790 | 7.860 | 7.790 | 7.860 | 7.860 | 46,866 |
| 2025-11-19 | 7.390 | 7.700 | 7.390 | 7.700 | 7.700 | 14,306 |
| 2025-11-18 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 258 |
| 2025-11-17 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 1,110 |
| 2025-11-12 | 8.620 | 8.690 | 8.610 | 8.690 | 8.690 | 4,500 |
| 2025-11-10 | 9.060 | 9.060 | 8.880 | 8.880 | 8.880 | 20,001 |
| 2025-11-07 | 9.300 | 9.300 | 9.210 | 9.210 | 9.210 | 32,201 |
| 2025-11-06 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 2,000 |
| 2025-11-05 | 9.010 | 9.030 | 9.010 | 9.030 | 9.030 | 118,942 |
| 2025-11-04 | 9.025 | 9.025 | 9.000 | 9.000 | 9.000 | 10,976 |
| 2025-11-03 | 9.010 | 9.140 | 9.010 | 9.100 | 9.100 | 20,752 |
| 2025-10-30 | 8.900 | 8.915 | 8.900 | 8.915 | 8.915 | 7,531 |
| 2025-10-29 | 8.980 | 9.040 | 8.980 | 9.040 | 9.040 | 75,988 |
| 2025-10-28 | 9.010 | 9.100 | 9.010 | 9.100 | 9.100 | 64,971 |
| 2025-10-27 | 9.250 | 9.250 | 9.000 | 9.080 | 9.080 | 4,091 |
| 2025-10-24 | 9.420 | 9.420 | 9.280 | 9.280 | 9.280 | 20,000 |
| 2025-10-23 | 9.365 | 9.405 | 9.365 | 9.405 | 9.405 | 9,614 |
| 2025-10-22 | 9.200 | 9.260 | 9.200 | 9.230 | 9.230 | 51,882 |
| 2025-10-20 | 9.250 | 9.330 | 9.250 | 9.330 | 9.330 | 35,717 |
| 2025-10-15 | 9.395 | 9.470 | 9.395 | 9.470 | 9.470 | 17,943 |
| 2025-10-14 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 1,380 |
| 2025-10-10 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 5,000 |
| 2025-10-09 | 9.600 | 9.600 | 9.570 | 9.570 | 9.570 | 14,026 |
| 2025-10-07 | 10.200 | 10.200 | 9.770 | 9.780 | 9.780 | 93,402 |
| 2025-10-06 | 9.530 | 9.530 | 9.410 | 9.410 | 9.410 | 5,538 |
| 2025-10-03 | 9.740 | 9.880 | 9.710 | 9.710 | 9.710 | 45,440 |
| 2025-10-02 | 9.400 | 9.400 | 9.330 | 9.330 | 9.330 | 12,640 |
| 2025-10-01 | 9.500 | 9.500 | 9.320 | 9.320 | 9.320 | 42,710 |
| 2025-09-30 | 9.240 | 9.340 | 9.200 | 9.340 | 9.340 | 21,529 |
| 2025-09-29 | 9.020 | 9.020 | 8.990 | 8.990 | 8.990 | 2,223 |
| 2025-09-26 | 9.200 | 9.235 | 8.975 | 8.980 | 8.980 | 34,024 |
| 2025-09-25 | 9.380 | 9.560 | 9.140 | 9.230 | 9.230 | 22,968 |
| 2025-09-24 | 9.290 | 9.375 | 9.290 | 9.310 | 9.310 | 19,622 |
| 2025-09-23 | 9.305 | 9.330 | 9.060 | 9.060 | 9.060 | 5,785 |
| 2025-09-22 | 9.160 | 9.160 | 9.035 | 9.160 | 9.160 | 28,655 |
| 2025-09-19 | 8.550 | 8.880 | 8.550 | 8.880 | 8.880 | 42,978 |
| 2025-09-18 | 8.190 | 8.258 | 8.190 | 8.258 | 8.258 | 40,130 |
| 2025-09-17 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 1,446 |
| 2025-09-12 | 7.285 | 7.290 | 7.285 | 7.290 | 7.290 | 4,671 |
| 2025-09-11 | 7.450 | 7.450 | 7.015 | 7.015 | 7.015 | 215,362 |
| 2025-09-10 | 7.500 | 7.500 | 7.420 | 7.440 | 7.440 | 8,460 |
| 2025-09-09 | 7.970 | 7.980 | 7.600 | 7.600 | 7.600 | 72,363 |
| 2025-09-08 | 7.710 | 7.920 | 7.650 | 7.660 | 7.660 | 29,347 |
| 2025-09-05 | 7.410 | 7.470 | 7.290 | 7.470 | 7.470 | 33,255 |
| 2025-09-04 | 7.050 | 7.050 | 6.980 | 7.050 | 7.050 | 136,372 |
| 2025-09-03 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 250 |
| 2025-09-02 | 7.225 | 7.225 | 7.225 | 7.225 | 7.225 | 1,300 |
| 2025-09-01 | 7.050 | 7.130 | 7.040 | 7.130 | 7.130 | 15,275 |
| 2025-08-29 | 7.250 | 7.360 | 7.060 | 7.060 | 7.060 | 108,281 |
| 2025-08-28 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 8,210 |
| 2025-08-27 | 7.940 | 8.330 | 7.940 | 8.330 | 8.330 | 56,663 |
| 2025-08-26 | 7.590 | 7.640 | 7.210 | 7.210 | 7.210 | 3,425 |
| 2025-08-22 | 7.780 | 7.780 | 6.490 | 6.490 | 6.490 | 13,891 |
| 2025-08-21 | 5.945 | 7.010 | 5.700 | 7.000 | 7.000 | 75,841 |
| 2025-08-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 43,876 |
| 2025-08-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 11,784 |
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.