Maha Energy AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 67,024 |
| 2024-09-03 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 391 |
| 2024-08-28 | 8.240 | 8.280 | 8.240 | 8.280 | 8.280 | 1,689 |
| 2024-08-16 | 7.530 | 7.560 | 7.460 | 7.470 | 7.470 | 4,150 |
| 2024-07-30 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 530 |
| 2024-07-18 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 17 |
| 2024-07-08 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 978 |
| 2024-07-05 | 8.540 | 8.540 | 8.490 | 8.490 | 8.490 | 1,063 |
| 2024-06-28 | 8.620 | 8.680 | 8.580 | 8.650 | 8.650 | 6,206 |
| 2024-06-27 | 8.340 | 8.790 | 8.340 | 8.780 | 8.780 | 11,949 |
| 2024-06-26 | 8.170 | 8.400 | 8.170 | 8.390 | 8.390 | 19,207 |
| 2024-06-25 | 8.190 | 8.210 | 8.110 | 8.190 | 8.190 | 8,349 |
| 2024-06-24 | 8.090 | 8.270 | 8.090 | 8.270 | 8.270 | 8,683 |
| 2024-06-20 | 8.150 | 8.320 | 8.140 | 8.310 | 8.310 | 8,691 |
| 2024-06-19 | 8.330 | 8.470 | 8.070 | 8.090 | 8.090 | 15,009 |
| 2024-06-14 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 1,314 |
| 2024-06-13 | 8.720 | 8.870 | 8.720 | 8.740 | 8.740 | 10,988 |
| 2024-06-12 | 8.430 | 8.820 | 8.430 | 8.730 | 8.730 | 12,554 |
| 2024-05-16 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 565 |
| 2024-05-15 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 1,032 |
| 2024-04-29 | 8.870 | 8.910 | 8.870 | 8.910 | 8.910 | 2,738 |
| 2024-04-26 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 16 |
| 2024-04-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 32 |
| 2024-04-18 | 9.306 | 9.306 | 9.100 | 9.100 | 9.100 | 32 |
| 2024-04-17 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 28 |
| 2024-04-16 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 58 |
| 2024-04-15 | 9.828 | 10.000 | 9.828 | 10.000 | 10.000 | 158 |
| 2024-04-12 | 10.000 | 10.040 | 10.000 | 10.040 | 10.040 | 3,399 |
| 2024-04-11 | 9.899 | 9.900 | 9.689 | 9.689 | 9.689 | 5,807 |
| 2024-04-10 | 9.129 | 9.130 | 9.129 | 9.130 | 9.130 | 1,305 |
| 2024-04-08 | 9.559 | 9.559 | 9.559 | 9.559 | 9.559 | 589 |
| 2024-04-04 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 78 |
| 2024-04-03 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 122 |
| 2024-03-27 | 8.090 | 8.090 | 8.065 | 8.065 | 8.065 | 1,206 |
| 2024-03-26 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 24 |
| 2024-03-25 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 2,471 |
| 2024-03-21 | 8.290 | 8.290 | 8.175 | 8.255 | 8.255 | 3,509 |
| 2024-03-11 | 7.905 | 7.905 | 7.905 | 7.905 | 7.905 | 376 |
| 2024-03-01 | 7.950 | 7.950 | 7.947 | 7.947 | 7.947 | 637 |
| 2024-02-29 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 684 |
| 2024-02-28 | 7.640 | 7.640 | 7.485 | 7.640 | 7.640 | 964 |
| 2024-02-27 | 7.595 | 7.595 | 7.595 | 7.595 | 7.595 | 110 |
| 2024-02-26 | 7.475 | 7.475 | 7.425 | 7.425 | 7.425 | 736 |
| 2024-02-23 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 592 |
| 2024-02-22 | 7.215 | 7.215 | 7.215 | 7.215 | 7.215 | 911 |
| 2024-02-21 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 89 |
| 2024-02-19 | 7.490 | 7.665 | 7.490 | 7.665 | 7.665 | 2,922 |
| 2024-02-16 | 7.630 | 7.686 | 7.630 | 7.680 | 7.680 | 1,220 |
| 2024-02-15 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 296 |
| 2024-02-14 | 7.620 | 7.760 | 7.620 | 7.760 | 7.760 | 1,007 |
| 2024-02-13 | 7.735 | 7.735 | 7.735 | 7.735 | 7.735 | 6,497 |
| 2024-02-12 | 7.785 | 7.785 | 7.785 | 7.785 | 7.785 | 5,860 |
| 2024-02-09 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 689 |
| 2024-02-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 12,702 |
| 2024-02-07 | 7.870 | 7.870 | 7.670 | 7.670 | 7.670 | 1,991 |
| 2024-02-06 | 7.990 | 7.990 | 7.810 | 7.810 | 7.810 | 934 |
| 2024-02-05 | 7.576 | 7.576 | 7.575 | 7.575 | 7.575 | 3,890 |
| 2024-02-02 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 1,754 |
| 2024-02-01 | 8.396 | 8.396 | 8.395 | 8.395 | 8.395 | 4,531 |
| 2024-01-31 | 8.650 | 8.775 | 8.650 | 8.775 | 8.775 | 704 |
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.