Africa Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	2.705	2.735	2.630	2.655	13.275	330,172
2022-09-28	2.740	2.740	2.650	2.715	13.575	387,525
2022-09-27	2.650	2.750	2.635	2.750	13.750	277,132
2022-09-26	2.730	2.745	2.495	2.650	13.250	1,157,989
2022-09-23	2.895	2.915	2.670	2.770	13.850	895,534
2022-09-22	2.895	2.940	2.840	2.900	14.500	307,478
2022-09-21	2.865	2.955	2.865	2.900	14.500	274,191
2022-09-20	2.905	2.935	2.775	2.855	14.275	969,060
2022-09-19	2.985	2.985	2.860	2.900	14.500	564,919
2022-09-16	2.975	3.030	2.900	2.990	14.950	689,287
2022-09-15	2.900	3.090	2.900	2.975	14.875	531,055
2022-09-14	2.870	2.990	2.825	2.990	14.950	335,158
2022-09-13	3.025	3.025	2.890	2.940	14.700	468,318
2022-09-12	2.940	3.035	2.930	3.000	15.000	602,180
2022-09-09	2.910	2.995	2.900	2.940	14.700	367,732
2022-09-08	2.990	3.055	2.900	2.910	14.550	620,426
2022-09-07	3.145	3.195	2.910	2.985	14.925	1,432,232
2022-09-06	3.245	3.425	2.850	3.090	15.450	2,349,137
2022-09-05	3.170	3.305	3.170	3.190	15.950	1,539,935
2022-09-02	3.015	3.210	3.015	3.160	15.800	1,905,391
2022-09-01	2.875	3.025	2.845	2.955	14.775	941,788
2022-08-31	2.860	2.870	2.785	2.870	14.350	356,115
2022-08-30	2.935	3.080	2.780	2.840	14.200	1,335,516
2022-08-29	2.975	2.975	2.870	2.960	14.800	454,587
2022-08-26	2.930	2.980	2.900	2.960	14.800	267,930
2022-08-25	2.865	2.975	2.815	2.925	14.625	979,571
2022-08-24	2.880	2.880	2.795	2.850	14.250	333,247
2022-08-23	2.800	2.920	2.800	2.825	14.125	552,396
2022-08-22	2.840	2.875	2.770	2.790	13.950	310,154
2022-08-19	2.875	2.940	2.810	2.840	14.200	502,734
2022-08-18	2.825	2.885	2.810	2.860	14.300	260,171
2022-08-17	2.800	2.885	2.790	2.825	14.125	287,468
2022-08-16	2.850	2.890	2.790	2.800	14.000	338,059
2022-08-15	2.870	2.900	2.805	2.850	14.250	403,244
2022-08-12	2.745	2.835	2.730	2.820	14.100	581,854
2022-08-11	2.680	2.775	2.670	2.700	13.500	435,686
2022-08-10	2.720	2.770	2.670	2.670	13.350	298,772
2022-08-09	2.685	2.780	2.685	2.750	13.750	163,009
2022-08-08	2.725	2.795	2.660	2.685	13.425	215,783
2022-08-05	2.705	2.755	2.645	2.720	13.600	401,822
2022-08-04	2.875	2.885	2.705	2.715	13.575	509,731
2022-08-03	2.830	2.920	2.810	2.870	14.350	456,954
2022-08-02	2.835	2.875	2.785	2.840	14.200	351,888
2022-08-01	2.880	2.990	2.810	2.830	14.150	1,092,025
2022-07-29	2.855	2.900	2.835	2.865	14.325	437,197
2022-07-28	2.750	2.860	2.740	2.820	14.100	457,340
2022-07-27	2.800	2.850	2.700	2.750	13.750	773,139
2022-07-26	2.725	2.895	2.680	2.800	14.000	1,063,793
2022-07-25	2.505	2.790	2.505	2.715	13.575	1,253,175
2022-07-22	2.395	2.600	2.385	2.560	12.800	1,118,853
2022-07-21	2.385	2.435	2.330	2.400	12.000	566,833
2022-07-20	2.360	2.390	2.340	2.385	11.925	183,352
2022-07-19	2.320	2.360	2.295	2.335	11.675	343,001
2022-07-18	2.235	2.350	2.220	2.320	11.600	360,029
2022-07-15	2.210	2.235	2.160	2.235	11.175	222,422
2022-07-14	2.370	2.370	2.180	2.180	10.900	568,454
2022-07-13	2.380	2.380	2.310	2.370	11.850	189,194
2022-07-12	2.400	2.400	2.320	2.325	11.625	675,820
2022-07-11	2.380	2.420	2.325	2.330	11.650	431,289
2022-07-08	2.350	2.395	2.305	2.380	11.900	217,813

← NewerPage 18 of 21 · 1,257 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.