Maha Energy AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 20,137 |
| 2025-08-15 | 3.860 | 3.860 | 3.795 | 3.795 | 3.795 | 16,810 |
| 2025-08-14 | 3.845 | 3.845 | 3.818 | 3.818 | 3.818 | 2,674 |
| 2025-08-13 | 3.830 | 3.830 | 3.825 | 3.825 | 3.825 | 4,033 |
| 2025-08-08 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 4,048 |
| 2025-08-05 | 3.805 | 3.805 | 3.805 | 3.805 | 3.805 | 283 |
| 2025-07-30 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 2,570 |
| 2025-07-29 | 3.910 | 3.910 | 3.890 | 3.905 | 3.905 | 1,392 |
| 2025-07-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,000 |
| 2025-07-17 | 3.845 | 3.845 | 3.845 | 3.845 | 3.845 | 1,789 |
| 2025-07-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,576 |
| 2025-07-01 | 3.925 | 3.925 | 3.925 | 3.925 | 3.925 | 1,288 |
| 2025-06-26 | 3.835 | 3.835 | 3.835 | 3.835 | 3.835 | 17,496 |
| 2025-06-18 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 344 |
| 2025-06-13 | 3.850 | 4.075 | 3.820 | 4.075 | 4.075 | 2,674 |
| 2025-06-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5,621 |
| 2025-06-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 20,000 |
| 2025-06-05 | 3.495 | 3.495 | 3.485 | 3.490 | 3.490 | 4,942 |
| 2025-06-04 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 41 |
| 2025-06-03 | 3.465 | 3.465 | 3.465 | 3.465 | 3.465 | 743 |
| 2025-05-27 | 3.465 | 3.495 | 3.420 | 3.495 | 3.495 | 16,857 |
| 2025-05-21 | 3.835 | 3.835 | 3.685 | 3.715 | 3.715 | 2,432 |
| 2025-05-20 | 3.893 | 3.895 | 3.893 | 3.895 | 3.895 | 1,435 |
| 2025-05-14 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 1,830 |
| 2025-05-13 | 4.075 | 4.075 | 4.075 | 4.075 | 4.075 | 10,000 |
| 2025-05-12 | 4.000 | 4.250 | 4.000 | 4.250 | 4.250 | 608 |
| 2025-05-09 | 4.000 | 4.045 | 3.985 | 3.985 | 3.985 | 1,709 |
| 2025-04-24 | 3.905 | 3.905 | 3.900 | 3.900 | 3.900 | 4,747 |
| 2025-04-08 | 3.615 | 3.615 | 3.615 | 3.615 | 3.615 | 748 |
| 2025-04-03 | 4.290 | 4.290 | 4.250 | 4.250 | 4.250 | 1,297 |
| 2025-03-31 | 4.830 | 4.840 | 4.815 | 4.815 | 4.815 | 1,718 |
| 2025-03-28 | 4.905 | 4.905 | 4.900 | 4.900 | 4.900 | 1,972 |
| 2025-03-27 | 4.895 | 4.980 | 4.890 | 4.980 | 4.980 | 2,056 |
| 2025-03-26 | 4.375 | 4.375 | 4.375 | 4.375 | 4.375 | 4,339 |
| 2025-03-25 | 4.330 | 4.468 | 4.330 | 4.468 | 4.468 | 1,094 |
| 2025-03-20 | 4.705 | 4.885 | 4.705 | 4.885 | 4.885 | 863 |
| 2025-03-19 | 4.640 | 4.670 | 4.640 | 4.645 | 4.645 | 2,153 |
| 2025-03-18 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 458 |
| 2025-03-17 | 4.535 | 4.535 | 4.403 | 4.403 | 4.403 | 1,874 |
| 2025-02-27 | 5.760 | 5.760 | 5.500 | 5.500 | 5.500 | 11,466 |
| 2025-02-25 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 515 |
| 2025-02-17 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 2,084 |
| 2025-02-05 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 366 |
| 2025-02-04 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 34 |
| 2025-01-27 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 267 |
| 2025-01-24 | 6.110 | 6.160 | 6.090 | 6.100 | 6.100 | 6,562 |
| 2025-01-23 | 6.240 | 6.260 | 6.090 | 6.180 | 6.180 | 20,765 |
| 2025-01-17 | 6.670 | 6.670 | 6.620 | 6.620 | 6.620 | 2,098 |
| 2025-01-16 | 6.870 | 6.880 | 6.780 | 6.780 | 6.780 | 1,734 |
| 2025-01-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 388 |
| 2025-01-10 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 5,000 |
| 2024-12-13 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 6,000 |
| 2024-12-12 | 6.640 | 6.640 | 6.550 | 6.590 | 6.590 | 5,141 |
| 2024-12-05 | 6.820 | 7.090 | 6.820 | 7.090 | 7.090 | 13,884 |
| 2024-12-04 | 6.800 | 6.800 | 6.690 | 6.690 | 6.690 | 1,684 |
| 2024-12-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 5,529 |
| 2024-11-28 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 3,884 |
| 2024-11-21 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 5,000 |
| 2024-10-15 | 6.200 | 6.200 | 6.180 | 6.180 | 6.180 | 2,932 |
| 2024-09-23 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 10 |
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.