Maha Energy AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 8.425 | 8.575 | 8.425 | 8.575 | 8.575 | 4,438 |
| 2023-08-02 | 8.820 | 8.820 | 8.150 | 8.450 | 8.450 | 13,262 |
| 2023-08-01 | 8.770 | 8.820 | 8.695 | 8.795 | 8.795 | 10,635 |
| 2023-07-31 | 8.600 | 8.700 | 8.495 | 8.630 | 8.630 | 5,416 |
| 2023-07-28 | 8.320 | 8.545 | 8.295 | 8.495 | 8.495 | 6,968 |
| 2023-07-27 | 8.215 | 8.310 | 8.210 | 8.310 | 8.310 | 2,356 |
| 2023-07-26 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 5,000 |
| 2023-07-25 | 8.000 | 8.085 | 8.000 | 8.085 | 8.085 | 3,156 |
| 2023-07-24 | 8.045 | 8.045 | 8.035 | 8.035 | 8.035 | 1,039 |
| 2023-07-21 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 100 |
| 2023-07-19 | 7.455 | 7.455 | 7.445 | 7.445 | 7.445 | 5,694 |
| 2023-07-18 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 350 |
| 2023-07-17 | 7.305 | 7.305 | 7.290 | 7.290 | 7.290 | 1,462 |
| 2023-07-14 | 7.445 | 7.445 | 7.400 | 7.425 | 7.425 | 332 |
| 2023-07-13 | 7.550 | 7.615 | 7.550 | 7.615 | 7.615 | 2,903 |
| 2023-07-12 | 7.440 | 7.575 | 7.410 | 7.515 | 7.515 | 12,680 |
| 2023-07-11 | 7.505 | 7.520 | 7.500 | 7.520 | 7.520 | 12,140 |
| 2023-07-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,000 |
| 2023-07-07 | 7.510 | 7.730 | 7.510 | 7.695 | 7.695 | 10,135 |
| 2023-07-06 | 7.705 | 7.770 | 7.705 | 7.770 | 7.770 | 2,189 |
| 2023-07-05 | 7.825 | 7.825 | 7.620 | 7.620 | 7.620 | 11,126 |
| 2023-07-04 | 7.995 | 8.000 | 7.975 | 7.975 | 7.975 | 2,091 |
| 2023-06-30 | 7.695 | 7.745 | 7.680 | 7.695 | 7.695 | 5,180 |
| 2023-06-29 | 7.765 | 7.765 | 7.645 | 7.645 | 7.645 | 5,331 |
| 2023-06-28 | 8.030 | 8.030 | 7.890 | 7.890 | 7.890 | 6,666 |
| 2023-06-27 | 7.540 | 7.770 | 7.540 | 7.715 | 7.715 | 12,273 |
| 2023-06-26 | 7.840 | 7.855 | 7.720 | 7.755 | 7.755 | 11,786 |
| 2023-06-22 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 26 |
| 2023-06-21 | 7.930 | 7.930 | 7.920 | 7.920 | 7.920 | 477 |
| 2023-06-20 | 8.195 | 8.195 | 7.830 | 7.989 | 7.989 | 7,597 |
| 2023-06-19 | 8.395 | 8.395 | 8.220 | 8.220 | 8.220 | 8,386 |
| 2023-06-16 | 8.510 | 8.510 | 8.360 | 8.360 | 8.360 | 2,123 |
| 2023-06-15 | 8.550 | 8.550 | 8.485 | 8.485 | 8.485 | 2,368 |
| 2023-06-13 | 8.710 | 8.710 | 8.700 | 8.700 | 8.700 | 160 |
| 2023-06-12 | 8.575 | 8.575 | 8.575 | 8.575 | 8.575 | 700 |
| 2023-06-08 | 8.680 | 8.725 | 8.680 | 8.725 | 8.725 | 1,978 |
| 2023-06-07 | 8.965 | 8.970 | 8.800 | 8.845 | 8.845 | 6,212 |
| 2023-06-05 | 8.915 | 9.000 | 8.915 | 9.000 | 9.000 | 120 |
| 2023-06-02 | 8.755 | 8.800 | 8.725 | 8.725 | 8.725 | 1,009 |
| 2023-06-01 | 8.780 | 8.800 | 8.770 | 8.800 | 8.800 | 2,173 |
| 2023-05-31 | 8.730 | 8.850 | 8.385 | 8.800 | 8.800 | 9,291 |
| 2023-05-30 | 8.710 | 8.745 | 8.605 | 8.605 | 8.605 | 1,268 |
| 2023-05-26 | 8.860 | 8.920 | 8.860 | 8.920 | 8.920 | 1,334 |
| 2023-05-25 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 13 |
| 2023-05-24 | 8.930 | 8.930 | 8.790 | 8.870 | 8.870 | 6,909 |
| 2023-05-23 | 8.805 | 8.865 | 8.805 | 8.865 | 8.865 | 2,398 |
| 2023-05-22 | 8.850 | 8.850 | 8.760 | 8.760 | 8.760 | 4,527 |
| 2023-05-19 | 8.685 | 9.035 | 8.685 | 8.809 | 8.809 | 7,274 |
| 2023-05-17 | 8.590 | 8.595 | 8.570 | 8.570 | 8.570 | 2,514 |
| 2023-05-16 | 8.735 | 8.790 | 8.650 | 8.650 | 8.650 | 3,899 |
| 2023-05-15 | 8.745 | 8.745 | 8.745 | 8.745 | 8.745 | 18 |
| 2023-05-12 | 8.730 | 8.750 | 8.675 | 8.750 | 8.750 | 2,279 |
| 2023-05-11 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 571 |
| 2023-05-10 | 8.805 | 8.805 | 8.805 | 8.805 | 8.805 | 5,476 |
| 2023-05-09 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 21,526 |
| 2023-05-05 | 9.090 | 9.090 | 9.050 | 9.050 | 9.050 | 1,770 |
| 2023-05-03 | 8.885 | 8.885 | 8.880 | 8.880 | 8.880 | 916 |
| 2023-05-02 | 9.100 | 9.595 | 9.100 | 9.595 | 9.595 | 449 |
| 2023-04-28 | 9.360 | 9.500 | 9.360 | 9.500 | 9.500 | 10,222 |
| 2023-04-27 | 9.355 | 9.450 | 9.300 | 9.377 | 9.377 | 10,530 |
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.