Maha Energy AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 577 |
| 2026-10-14 | 8.675 | 8.720 | 8.675 | 8.720 | 8.720 | 994 |
| 2026-10-13 | 8.290 | 8.420 | 8.115 | 8.390 | 8.390 | 60,974 |
| 2026-10-12 | 8.390 | 8.600 | 8.390 | 8.590 | 8.590 | 1,395 |
| 2026-10-09 | 8.030 | 8.340 | 8.030 | 8.340 | 8.340 | 12,093 |
| 2026-10-08 | 8.140 | 8.160 | 8.100 | 8.100 | 8.100 | 14,191 |
| 2026-10-07 | 8.240 | 8.320 | 8.120 | 8.120 | 8.120 | 36,764 |
| 2026-10-06 | 8.195 | 8.195 | 8.045 | 8.045 | 8.045 | 12,424 |
| 2026-10-05 | 7.950 | 8.020 | 7.930 | 8.020 | 8.020 | 12,245 |
| 2026-10-02 | 7.810 | 7.810 | 7.775 | 7.775 | 7.775 | 3,605 |
| 2026-10-01 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 1,051 |
| 2026-09-30 | 7.780 | 7.890 | 7.665 | 7.870 | 7.870 | 34,517 |
| 2026-09-29 | 7.490 | 7.760 | 7.450 | 7.730 | 7.730 | 81,475 |
| 2026-09-28 | 7.610 | 8.020 | 7.600 | 7.700 | 7.700 | 17,526 |
| 2026-09-25 | 7.670 | 7.670 | 7.660 | 7.660 | 7.660 | 815 |
| 2026-09-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 24,929 |
| 2026-09-22 | 7.510 | 7.540 | 7.495 | 7.540 | 7.540 | 4,773 |
| 2026-09-18 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 89,070 |
| 2026-09-17 | 7.110 | 7.430 | 7.100 | 7.290 | 7.290 | 28,007 |
| 2026-09-16 | 7.090 | 7.170 | 7.090 | 7.130 | 7.130 | 59,902 |
| 2026-09-15 | 7.420 | 7.420 | 6.950 | 7.145 | 7.145 | 34,001 |
| 2026-09-14 | 7.770 | 7.770 | 6.850 | 7.120 | 7.120 | 106,721 |
| 2026-09-11 | 8.910 | 8.960 | 8.800 | 8.900 | 8.900 | 29,118 |
| 2026-09-10 | 8.730 | 8.790 | 8.730 | 8.790 | 8.790 | 20,874 |
| 2026-09-09 | 8.130 | 8.500 | 8.030 | 8.350 | 8.350 | 28,735 |
| 2026-09-08 | 8.330 | 8.330 | 8.190 | 8.230 | 8.230 | 60,900 |
| 2026-09-07 | 8.030 | 8.160 | 8.030 | 8.160 | 8.160 | 8,070 |
| 2026-09-04 | 8.360 | 8.370 | 8.360 | 8.360 | 8.360 | 1,810 |
| 2026-09-03 | 8.370 | 8.450 | 8.280 | 8.410 | 8.410 | 85,717 |
| 2026-09-02 | 8.900 | 8.930 | 8.690 | 8.710 | 8.710 | 36,546 |
| 2026-09-01 | 9.150 | 9.180 | 8.180 | 8.710 | 8.710 | 31,183 |
| 2026-08-28 | 9.850 | 9.850 | 9.690 | 9.770 | 9.770 | 0 |
| 2026-08-27 | 9.850 | 9.850 | 9.690 | 9.770 | 9.770 | 2,652 |
| 2026-08-25 | 10.120 | 10.240 | 10.110 | 10.240 | 10.240 | 6,514 |
| 2026-08-24 | 10.320 | 10.500 | 10.160 | 10.300 | 10.300 | 25,697 |
| 2026-08-21 | 10.400 | 10.400 | 10.230 | 10.230 | 10.230 | 1,148 |
| 2026-08-19 | 10.580 | 10.660 | 10.480 | 10.640 | 10.640 | 7,167 |
| 2026-08-18 | 10.500 | 10.500 | 10.380 | 10.380 | 10.380 | 540 |
| 2026-08-17 | 10.560 | 10.700 | 10.380 | 10.520 | 10.520 | 31,805 |
| 2026-08-14 | 10.640 | 10.640 | 10.480 | 10.560 | 10.560 | 11,975 |
| 2026-08-13 | 10.360 | 10.530 | 10.360 | 10.470 | 10.470 | 13,645 |
| 2026-08-12 | 10.700 | 10.780 | 10.600 | 10.600 | 10.600 | 6,584 |
| 2026-08-11 | 10.960 | 10.960 | 10.760 | 10.780 | 10.780 | 6,895 |
| 2026-08-10 | 10.510 | 10.660 | 10.500 | 10.640 | 10.640 | 4,535 |
| 2026-08-07 | 10.840 | 10.960 | 10.600 | 10.680 | 10.680 | 27,163 |
| 2026-08-06 | 10.840 | 10.960 | 10.700 | 10.750 | 10.750 | 32,137 |
| 2026-08-05 | 10.340 | 10.650 | 10.200 | 10.610 | 10.610 | 90,489 |
| 2026-08-04 | 11.060 | 11.100 | 10.660 | 10.940 | 10.940 | 45,524 |
| 2026-08-03 | 10.600 | 10.730 | 10.440 | 10.730 | 10.730 | 18,214 |
| 2026-07-31 | 10.280 | 10.400 | 9.950 | 10.400 | 10.400 | 27,555 |
| 2026-07-30 | 10.230 | 10.400 | 10.160 | 10.190 | 10.190 | 14,766 |
| 2026-07-29 | 10.320 | 10.680 | 10.320 | 10.640 | 10.640 | 10,401 |
| 2026-07-28 | 10.340 | 10.400 | 10.100 | 10.220 | 10.220 | 25,767 |
| 2026-07-27 | 10.400 | 10.410 | 10.000 | 10.410 | 10.410 | 11,893 |
| 2026-07-24 | 11.360 | 11.360 | 10.900 | 10.960 | 10.960 | 15,975 |
| 2026-07-23 | 11.340 | 11.340 | 11.340 | 11.340 | 11.340 | 17,028 |
| 2026-07-22 | 11.260 | 11.260 | 11.120 | 11.220 | 11.220 | 22,799 |
| 2026-07-21 | 11.820 | 12.230 | 10.980 | 11.590 | 11.590 | 30,654 |
| 2026-07-20 | 10.240 | 10.500 | 10.100 | 10.100 | 10.100 | 11,941 |
| 2026-07-17 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 5,824 |
Page 1 of 4 · 199 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.