Maha Energy AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8.855 | 8.855 | 8.855 | 8.855 | 8.855 | 1,412 |
| 2024-01-29 | 9.160 | 9.415 | 8.995 | 9.040 | 9.040 | 5,373 |
| 2024-01-26 | 9.490 | 9.675 | 9.490 | 9.500 | 9.500 | 4,274 |
| 2024-01-25 | 9.515 | 9.680 | 9.515 | 9.570 | 9.570 | 1,794 |
| 2024-01-24 | 9.579 | 9.580 | 9.545 | 9.580 | 9.580 | 7,627 |
| 2024-01-23 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 5,513 |
| 2024-01-22 | 9.689 | 9.690 | 9.689 | 9.690 | 9.690 | 2,266 |
| 2024-01-19 | 9.641 | 10.040 | 9.640 | 10.040 | 10.040 | 4,752 |
| 2024-01-18 | 9.890 | 10.110 | 9.700 | 9.700 | 9.700 | 7,195 |
| 2024-01-17 | 9.460 | 9.620 | 9.460 | 9.575 | 9.575 | 5,123 |
| 2024-01-16 | 9.695 | 9.695 | 9.505 | 9.659 | 9.659 | 4,905 |
| 2024-01-15 | 9.560 | 9.760 | 9.560 | 9.750 | 9.750 | 3,550 |
| 2024-01-12 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 2,000 |
| 2024-01-11 | 9.661 | 9.717 | 9.661 | 9.717 | 9.717 | 3,773 |
| 2024-01-10 | 9.720 | 9.720 | 9.630 | 9.630 | 9.630 | 7,985 |
| 2024-01-09 | 9.785 | 9.785 | 9.711 | 9.711 | 9.711 | 8,554 |
| 2024-01-08 | 9.920 | 9.920 | 9.891 | 9.891 | 9.891 | 3,633 |
| 2024-01-05 | 10.040 | 10.069 | 10.040 | 10.069 | 10.069 | 1,916 |
| 2024-01-04 | 10.080 | 10.107 | 10.080 | 10.090 | 10.090 | 4,340 |
| 2024-01-03 | 10.091 | 10.190 | 10.091 | 10.190 | 10.190 | 414 |
| 2024-01-02 | 9.740 | 10.400 | 9.700 | 10.400 | 10.400 | 4,200 |
| 2023-12-28 | 9.940 | 10.050 | 9.905 | 9.990 | 9.990 | 1,646 |
| 2023-12-27 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 1,272 |
| 2023-12-22 | 10.240 | 10.290 | 10.240 | 10.290 | 10.290 | 259 |
| 2023-12-21 | 10.430 | 10.480 | 10.420 | 10.420 | 10.420 | 3,075 |
| 2023-12-20 | 10.293 | 10.491 | 10.293 | 10.491 | 10.491 | 100,070 |
| 2023-12-19 | 9.755 | 9.930 | 9.755 | 9.861 | 9.861 | 19,341 |
| 2023-12-18 | 9.395 | 9.750 | 9.395 | 9.695 | 9.695 | 22,586 |
| 2023-12-15 | 9.180 | 9.180 | 9.149 | 9.149 | 9.149 | 2,871 |
| 2023-12-14 | 8.580 | 8.624 | 8.541 | 8.624 | 8.624 | 1,000 |
| 2023-12-13 | 8.400 | 8.625 | 8.380 | 8.380 | 8.380 | 9,114 |
| 2023-12-12 | 8.510 | 8.550 | 8.465 | 8.465 | 8.465 | 21,856 |
| 2023-12-11 | 8.620 | 8.790 | 8.620 | 8.725 | 8.725 | 24,426 |
| 2023-12-08 | 8.635 | 8.685 | 8.387 | 8.387 | 8.387 | 9,938 |
| 2023-12-07 | 8.680 | 8.680 | 8.564 | 8.564 | 8.564 | 28,868 |
| 2023-12-06 | 8.560 | 8.641 | 8.505 | 8.641 | 8.641 | 34,532 |
| 2023-12-05 | 8.605 | 8.605 | 8.480 | 8.485 | 8.485 | 3,425 |
| 2023-12-04 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 23 |
| 2023-12-01 | 8.930 | 9.200 | 8.930 | 9.195 | 9.195 | 11,052 |
| 2023-11-28 | 9.100 | 9.100 | 8.870 | 8.999 | 8.999 | 48,286 |
| 2023-11-27 | 9.310 | 9.310 | 9.120 | 9.125 | 9.125 | 16,614 |
| 2023-11-24 | 9.650 | 9.665 | 9.460 | 9.460 | 9.460 | 4,365 |
| 2023-11-23 | 9.800 | 9.885 | 9.690 | 9.690 | 9.690 | 4,948 |
| 2023-11-22 | 9.775 | 9.845 | 9.625 | 9.845 | 9.845 | 3,153 |
| 2023-11-21 | 9.995 | 9.995 | 9.995 | 9.995 | 9.995 | 841 |
| 2023-11-20 | 10.010 | 10.060 | 9.980 | 9.982 | 9.982 | 10,930 |
| 2023-11-17 | 9.995 | 10.040 | 9.795 | 9.795 | 9.795 | 85,777 |
| 2023-11-16 | 9.830 | 10.090 | 9.820 | 9.820 | 9.820 | 61,530 |
| 2023-11-15 | 9.950 | 10.050 | 9.810 | 10.019 | 10.019 | 10,170 |
| 2023-11-14 | 10.030 | 10.030 | 9.815 | 9.930 | 9.930 | 34,417 |
| 2023-11-13 | 9.855 | 10.100 | 9.855 | 10.100 | 10.100 | 10,994 |
| 2023-11-10 | 9.500 | 9.790 | 9.455 | 9.790 | 9.790 | 9,141 |
| 2023-11-09 | 9.445 | 9.825 | 9.405 | 9.695 | 9.695 | 7,119 |
| 2023-11-08 | 9.385 | 9.575 | 9.200 | 9.395 | 9.395 | 49,686 |
| 2023-11-07 | 9.350 | 9.485 | 9.235 | 9.485 | 9.485 | 8,736 |
| 2023-11-06 | 9.390 | 9.540 | 9.390 | 9.540 | 9.540 | 89,118 |
| 2023-11-03 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1,432 |
| 2023-11-02 | 9.205 | 9.205 | 9.205 | 9.205 | 9.205 | 984 |
| 2023-11-01 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 3,440 |
| 2023-10-31 | 9.360 | 9.630 | 9.360 | 9.620 | 9.620 | 2,348 |
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.