Maha Energy AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.595	9.595	9.150	9.500	9.500	351,240
2023-10-27	9.385	9.450	9.285	9.446	9.446	251,126
2023-10-26	9.260	9.339	9.240	9.240	9.240	346,184
2023-10-25	8.925	9.000	8.915	8.947	8.947	4,437
2023-10-24	8.790	8.905	8.790	8.905	8.905	2,516
2023-10-23	8.435	8.645	8.200	8.605	8.605	21,091
2023-10-20	7.695	8.485	7.695	8.460	8.460	29,013
2023-10-19	8.015	8.015	7.945	7.965	7.965	4,885
2023-10-18	8.075	8.075	8.075	8.075	8.075	27
2023-10-17	8.150	8.180	8.070	8.165	8.165	6,015
2023-10-16	8.170	8.170	8.170	8.170	8.170	250
2023-10-13	8.130	8.160	8.105	8.160	8.160	5,005
2023-10-12	8.220	8.220	8.220	8.220	8.220	300
2023-10-11	8.640	8.665	8.330	8.468	8.468	3,740
2023-10-10	8.575	8.700	8.575	8.621	8.621	5,144
2023-10-09	8.235	8.445	8.115	8.445	8.445	2,130
2023-10-06	8.345	8.345	8.245	8.245	8.245	2,099
2023-10-05	8.215	8.275	8.085	8.175	8.175	5,700
2023-10-04	8.395	8.395	8.250	8.308	8.308	4,685
2023-10-03	8.265	8.330	8.265	8.330	8.330	218
2023-10-02	8.645	8.695	8.515	8.525	8.525	6,161
2023-09-29	8.400	8.635	8.330	8.420	8.420	3,549
2023-09-28	8.275	8.390	8.230	8.280	8.280	11,391
2023-09-27	8.155	8.315	8.120	8.270	8.270	8,118
2023-09-26	8.010	8.085	8.000	8.085	8.085	3,805
2023-09-25	8.255	8.320	8.045	8.190	8.190	5,809
2023-09-22	8.075	8.360	8.040	8.305	8.305	6,581
2023-09-21	8.110	8.110	8.110	8.110	8.110	1,348
2023-09-20	8.455	8.455	8.210	8.225	8.225	23,566
2023-09-19	8.695	8.795	8.655	8.655	8.655	4,852
2023-09-18	8.850	8.900	8.720	8.720	8.720	2,909
2023-09-15	8.935	8.935	8.810	8.860	8.860	2,418
2023-09-14	8.840	8.895	8.840	8.895	8.895	3,449
2023-09-13	8.835	8.840	8.750	8.750	8.750	1,527
2023-09-12	8.755	8.945	8.755	8.930	8.930	3,842
2023-09-11	8.850	8.910	8.850	8.910	8.910	3,246
2023-09-08	8.665	8.850	8.665	8.850	8.850	13,731
2023-09-07	8.870	8.870	8.870	8.870	8.870	10
2023-09-06	9.085	9.085	8.935	8.935	8.935	8,076
2023-09-05	8.895	9.045	8.895	9.000	9.000	11,732
2023-09-04	8.970	9.000	8.970	8.995	8.995	3,390
2023-09-01	8.875	9.075	8.875	9.055	9.055	2,704
2023-08-31	8.710	8.810	8.605	8.805	8.805	4,183
2023-08-30	9.025	9.025	8.810	8.810	8.810	2,327
2023-08-29	8.760	8.995	8.750	8.995	8.995	2,375
2023-08-25	8.645	8.645	8.625	8.625	8.625	2,578
2023-08-24	8.760	8.760	8.570	8.595	8.595	3,961
2023-08-23	8.680	8.810	8.650	8.720	8.720	5,767
2023-08-22	8.605	8.770	8.570	8.690	8.690	4,986
2023-08-18	8.520	8.580	8.520	8.580	8.580	2,004
2023-08-17	8.845	9.005	8.845	9.005	9.005	962
2023-08-16	9.015	9.015	9.015	9.015	9.015	6
2023-08-15	9.715	9.885	9.360	9.420	9.420	12,508
2023-08-14	8.950	9.550	8.950	9.550	9.550	8,924
2023-08-11	8.970	9.100	8.935	8.935	8.935	15,194
2023-08-10	8.940	9.130	8.940	8.955	8.955	4,365
2023-08-09	8.425	8.890	8.425	8.890	8.890	8,844
2023-08-08	8.520	8.520	8.330	8.390	8.390	5,533
2023-08-07	8.465	8.550	8.390	8.550	8.550	1,053
2023-08-04	8.645	8.645	8.450	8.450	8.450	1,345

← NewerPage 8 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.