Stockholm - Delayed Quote SEK

Africa Energy Corp. (AEC.ST)

0.2325
0.0000
(0.00%)
At close: May 27 at 5:29:45 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 30, 20251.16251.16251.16251.16251.1625-
May 28, 20251.16251.16251.16251.16251.1625-
May 27, 20251.22001.22001.16251.16251.162575,554
May 26, 20251.20251.30001.20251.23251.2325104,085
May 23, 20251.16501.21751.16501.19751.197569,142
May 22, 20251.18251.18751.12501.16251.162551,093
May 21, 20251.23001.24001.13501.16751.1675119,221
May 20, 20251.24251.24251.18501.23001.2300184,928
May 19, 20251.25001.26501.20001.24251.242548,197
May 16, 20251.29751.30001.17501.24751.2475587,116
May 15, 20251.17751.32501.11001.30001.3000342,375
May 14, 20251.11501.18001.11501.15501.1550157,692
May 13, 20251.19751.20001.11001.15251.1525375,547
May 12, 20251.22751.22751.18251.19751.1975124,341
May 9, 20251.23251.30001.20251.23001.2300105,672
May 8, 20251.30001.30001.22751.25001.250063,210
May 7, 20251.30251.30251.18001.24751.247574,552
May 6, 20251.29751.29751.17501.23501.2350141,310
May 5, 20251.30001.30001.21001.23251.232570,718
May 2, 20251.28501.28751.20751.28001.2800126,011
Apr 30, 20251.47501.49501.17501.29501.2950321,393
Apr 29, 20251.19501.83251.19501.43001.4300770,963
Apr 28, 20251.15001.18751.12001.18751.187544,662
Apr 25, 20251.14251.17751.11001.16751.167586,473
Apr 24, 20251.11751.14251.10001.10251.102552,684
Apr 23, 20251.08751.13751.08751.11751.117539,432
Apr 22, 20251.12001.14001.07751.11501.115071,103
Apr 17, 20251.07251.14001.07251.14001.140013,644
Apr 16, 20251.10501.11501.05501.11501.115047,667
Apr 15, 20251.10001.11751.06501.10751.107585,065
Apr 14, 20251.10001.12251.04001.10001.1000163,439
Apr 11, 20251.17501.18001.08251.08251.082563,529
Apr 10, 20251.17001.24501.14001.15001.1500198,509
Apr 9, 20251.11251.19251.00001.13501.1350149,369
Apr 8, 20250.95001.24000.94601.11251.1125243,373
Apr 7, 20250.99900.99900.87500.94000.9400281,811
Apr 4, 20251.05751.05750.95000.95000.9500213,296
Apr 3, 20251.10001.10001.04251.06001.0600229,784
Apr 2, 20251.14251.14501.07751.12251.1225181,335
Apr 1, 20251.14251.19751.11001.13501.135071,717
Mar 31, 20251.19001.19001.00001.16001.1600198,547
Mar 28, 20251.20001.23001.15001.19001.1900248,170
Mar 27, 20251.25001.25001.20001.25001.2500146,319
Mar 26, 20251.21001.25001.21001.25001.250069,069
Mar 25, 20251.24001.25001.21001.23001.2300200,467
Mar 24, 20251.25001.25001.19001.24001.240071,563
Mar 21, 20251.22001.24001.20001.24001.2400109,125
Mar 20, 20251.20001.28001.19001.25001.2500112,318
Mar 19, 20251.25001.26001.13001.21001.2100245,961
Mar 18, 20251.20001.22001.18001.21001.210048,788
Mar 17, 20251.20001.24001.17001.22001.2200150,265
Mar 14, 20251.18001.23001.14001.19001.190087,687
Mar 13, 20251.10001.17001.10001.17001.1700130,798
Mar 12, 20251.13001.13001.08001.13001.130027,379
Mar 11, 20251.23001.23001.11001.12001.1200215,086
Mar 10, 20251.18001.23001.15001.23001.2300150,927
Mar 7, 20251.18001.19001.13001.18001.1800127,172
Mar 6, 20251.24001.28001.06001.19001.1900164,283
Mar 5, 20251.23001.33001.23001.26001.2600148,028
Mar 4, 20251.34001.34001.20001.28001.2800205,460
Mar 3, 20251.38001.38001.29001.34001.340051,844
Feb 28, 20251.35001.37001.21001.32001.320099,527
Feb 27, 20251.35001.37001.33001.33001.330045,820
Feb 26, 20251.37001.39001.34001.35001.350063,615
Feb 25, 20251.36001.40001.34001.37001.3700118,184
Feb 24, 20251.39001.40001.34001.36001.3600105,105
Feb 21, 20251.42001.42001.35001.40001.400069,379
Feb 20, 20251.34001.43001.31001.40001.4000231,143
Feb 19, 20251.36001.36001.30001.34001.3400151,691
Feb 18, 20251.35001.39001.28001.32001.3200136,771
Feb 17, 20251.35001.44001.31001.36001.3600108,211
Feb 14, 20251.35001.39001.33001.35001.350077,898
Feb 13, 20251.36001.38001.31001.35001.3500141,750
Feb 12, 20251.35001.41001.33001.34001.340049,692
Feb 11, 20251.37001.41001.34001.37001.370049,951
Feb 10, 20251.37001.42001.32001.37001.3700168,383
Feb 7, 20251.36001.44001.31001.37001.3700208,855
Feb 6, 20251.35001.43001.31001.39001.3900169,078
Feb 5, 20251.33001.41001.33001.34001.340049,361
Feb 4, 20251.34001.34001.30001.33001.3300177,651
Feb 3, 20251.42001.42001.25001.34001.3400459,246
Jan 31, 20251.42001.47001.39001.42001.4200207,451
Jan 30, 20251.42001.47001.38001.46001.4600122,432
Jan 29, 20251.39001.47001.38001.44001.4400177,036
Jan 28, 20251.45001.51001.33001.41001.4100182,981
Jan 27, 20251.44001.51001.42001.45001.4500208,314
Jan 24, 20251.41001.48001.38001.43001.4300114,886
Jan 23, 20251.40001.47001.32001.44001.4400202,244
Jan 22, 20251.48001.49001.35001.43001.4300163,620
Jan 21, 20251.61001.63001.30001.48001.4800501,437
Jan 20, 20251.64001.72001.55001.62001.6200550,889
Jan 17, 20251.43001.72001.37001.69001.69001,635,749
Jan 16, 20251.25001.74001.24001.36001.3600239,687
Jan 15, 20251.24001.34001.21001.25001.2500450,245
Jan 14, 20251.25001.27001.20001.25001.2500122,018
Jan 13, 20251.21001.27001.17001.25001.2500316,438
Jan 10, 20251.10001.31001.08001.21001.2100824,464
Jan 9, 20251.07001.12001.03001.10001.1000231,106
Jan 8, 20251.02001.19001.01001.08001.0800391,532
Jan 7, 20251.00001.04001.00001.01001.0100108,138
Jan 3, 20251.00001.04000.99000.99500.9950179,390
Jan 2, 20250.97501.06000.95001.01001.0100480,979
Dec 30, 20241.00001.05000.95000.98000.9800302,838
Dec 27, 20241.02001.10001.00001.01001.0100245,773
Dec 23, 20240.98501.08000.95001.03001.0300599,735
Dec 20, 20241.04001.05001.00001.01001.0100135,112
Dec 19, 20241.03001.03000.98501.00001.0000134,659
Dec 18, 20241.00001.09000.95001.03001.0300607,495
Dec 17, 20241.00001.04000.98001.00001.0000224,304
Dec 16, 20240.99001.01000.97001.00001.0000365,449
Dec 13, 20240.99501.01000.98000.99000.990046,345
Dec 12, 20240.99001.00000.98000.99500.9950192,672
Dec 11, 20241.00001.02000.98500.99500.995058,052
Dec 10, 20240.99001.01000.98501.00001.0000117,394
Dec 9, 20241.03001.03000.98501.00001.0000142,849
Dec 6, 20241.01001.05000.98501.00001.0000273,315
Dec 5, 20241.00001.02000.98501.01001.0100151,119
Dec 4, 20241.00001.05000.99501.00001.000059,902
Dec 3, 20241.00001.03000.99001.01001.0100125,546
Dec 2, 20241.00001.04000.98501.03001.0300161,005
Nov 29, 20241.02001.05000.99501.00001.0000273,974
Nov 28, 20241.00001.07000.98501.05001.0500528,983
Nov 27, 20240.98501.04000.98501.01001.0100334,878
Nov 26, 20241.00001.10000.97500.99000.9900507,862
Nov 25, 20241.06001.10000.99001.00001.0000898,646
Nov 22, 20240.98001.05000.91501.02001.02001,471,143
Nov 21, 20240.90000.99000.90000.95500.9550662,723
Nov 20, 20240.89500.97000.88000.90000.9000551,697
Nov 19, 20240.94000.94000.83000.89500.8950618,323
Nov 18, 20240.88000.96500.88000.92000.9200377,681
Nov 15, 20240.90000.92500.88000.90500.9050282,537
Nov 14, 20240.87000.91000.81000.89000.8900440,063
Nov 13, 20240.88500.89500.84500.86500.8650499,378
Nov 12, 20240.85000.89500.83000.88000.880079,995
Nov 11, 20240.90000.90000.83500.85500.8550271,642
Nov 8, 20240.85000.87500.83000.85500.8550229,547
Nov 7, 20240.83500.89000.80500.85500.8550188,850
Nov 6, 20240.84000.87000.81000.86000.8600284,081
Nov 5, 20240.86000.88000.83500.84000.8400291,858
Nov 4, 20240.89500.89500.83500.86500.8650180,977
Nov 1, 20240.85500.92500.85000.90500.9050131,340
Oct 31, 20240.90000.93500.84500.86000.8600363,259
Oct 30, 20240.80001.00000.79000.91000.9100812,571
Oct 29, 20240.80000.81500.78500.78500.7850171,045
Oct 28, 20240.83000.83000.79000.81500.8150499,227
Oct 25, 20240.84500.85000.82000.83000.8300270,638
Oct 24, 20240.88500.88500.83000.85500.8550183,782
Oct 23, 20240.88500.91000.84000.88500.8850331,593
Oct 22, 20240.92000.92000.88500.90000.9000708,102
Oct 21, 20240.92500.94000.90000.93000.9300478,248
Oct 18, 20240.93000.95000.92500.92500.9250137,798
Oct 17, 20240.93500.97000.92000.94500.9450200,066
Oct 16, 20240.95500.96500.92000.93500.9350471,347
Oct 15, 20240.99000.99000.93000.95500.9550365,549
Oct 14, 20240.97501.01000.95000.98000.9800403,292
Oct 11, 20240.97000.97500.95500.97500.975085,976
Oct 10, 20240.97000.99500.96500.97000.9700199,962
Oct 9, 20240.97000.99500.96000.96500.9650129,806
Oct 8, 20240.99500.99500.95000.98500.9850178,643
Oct 7, 20240.98001.02000.98000.98000.9800165,965
Oct 4, 20240.99501.00000.95000.99000.9900129,993
Oct 3, 20240.99001.01000.98500.99500.995083,118
Oct 2, 20240.98001.02000.98000.98500.9850517,965
Oct 1, 20240.98501.00000.96000.98000.9800600,867
Sep 30, 20240.98001.01000.95000.98500.9850253,009
Sep 27, 20240.99001.02000.97500.99500.9950389,610
Sep 26, 20241.03001.03000.98501.00001.0000299,101
Sep 25, 20241.06001.07001.00001.03001.0300585,299
Sep 24, 20241.08001.09001.01001.06001.0600155,231
Sep 23, 20241.08001.08001.05001.08001.0800125,939
Sep 20, 20241.04001.08001.03001.08001.0800140,645
Sep 19, 20241.04001.09001.04001.05001.0500123,658
Sep 18, 20241.05001.10001.00001.05001.0500354,584
Sep 17, 20241.08001.08001.02001.05001.0500193,684
Sep 16, 20241.05001.10001.04001.08001.0800108,285
Sep 13, 20241.06001.08001.04001.05001.0500337,927
Sep 12, 20241.01001.13001.00001.07001.07001,308,982
Sep 11, 20241.06001.07000.99501.01001.0100142,037
Sep 10, 20241.07001.07000.97501.06001.0600390,353
Sep 9, 20241.10001.12001.00001.08001.0800193,926
Sep 6, 20241.10001.12001.07001.10001.100058,252
Sep 5, 20241.03001.10001.03001.10001.1000144,889
Sep 4, 20241.10001.14001.04001.09001.0900167,834
Sep 3, 20241.10001.13001.00001.10001.1000163,091
Sep 2, 20241.13001.14001.07001.10001.1000205,748
Aug 30, 20241.15001.17001.11001.14001.1400281,646
Aug 29, 20241.14001.19001.14001.15001.150084,256
Aug 28, 20241.24001.24001.14001.14001.1400449,173
Aug 27, 20241.16001.24001.13001.20001.2000189,912
Aug 26, 20241.22001.26001.13001.21001.2100286,396
Aug 23, 20241.17001.24001.16001.22001.2200170,973
Aug 22, 20241.14001.25001.14001.17001.1700157,489
Aug 21, 20241.22001.24001.07001.14001.1400459,639
Aug 20, 20241.25001.30001.22001.22001.2200124,252
Aug 19, 20241.30001.35001.28001.30001.3000101,265
Aug 16, 20241.25001.31001.25001.30001.3000130,745
Aug 15, 20241.33001.37001.22001.27001.2700376,419
Aug 14, 20241.30001.35001.25001.31001.3100245,134
Aug 13, 20241.34001.46001.25001.37001.370081,624
Aug 12, 20241.33001.50001.20001.34001.3400135,733
Aug 9, 20241.40001.43001.30001.33001.3300133,542
Aug 8, 20241.35001.45001.35001.38001.380082,219
Aug 7, 20241.32001.50001.30001.35001.3500226,949
Aug 6, 20241.25001.37001.25001.32001.320086,098
Aug 5, 20241.25001.33001.15001.25001.2500371,862
Aug 2, 20241.40001.45001.25001.33001.3300422,896
Aug 1, 20241.49001.50001.35001.36001.3600297,080
Jul 31, 20241.30001.55001.29001.43001.43001,019,058
Jul 30, 20241.25001.34001.20001.30001.3000955,037
Jul 29, 20240.76501.35000.75001.18001.18008,340,204
Jul 26, 20242.27002.34002.15002.22002.220083,854
Jul 25, 20242.29002.29002.12002.26002.2600114,538
Jul 24, 20242.27002.33002.21002.29002.290075,412
Jul 23, 20242.40002.40002.23002.27002.2700103,319
Jul 22, 20242.34002.40002.25002.40002.4000165,689
Jul 19, 20242.24002.39002.24002.34002.340083,837
Jul 18, 20242.28002.37002.21002.30002.3000482,152
Jul 17, 20242.30002.33002.19002.28002.2800180,867
Jul 16, 20242.06002.27001.84002.27002.2700399,443
Jul 15, 20242.39002.44002.11002.14002.1400448,642
Jul 12, 20242.50002.55002.29002.39002.39001,211,616
Jul 11, 20242.55002.55002.48002.50002.5000792,753
Jul 10, 20242.57502.67502.50002.50002.5000965,463
Jul 9, 20242.90003.02502.50002.57502.57501,741,657
Jul 8, 20241.60002.85001.59002.75002.750010,076,715
Jul 5, 20240.96501.15000.96501.15001.15002,002,635
Jul 4, 20241.50001.58000.95000.96500.96505,191,814
Jul 3, 20241.28001.54001.16001.47001.47003,782,891
Jul 2, 20242.50002.50001.31001.50001.50005,422,693
Jul 1, 20242.48002.72501.71002.50002.50002,392,396
Jun 28, 20243.47503.70003.47503.67503.675060,953
Jun 27, 20243.60003.72503.47503.47503.475076,438
Jun 26, 20243.62503.72503.60003.60003.600047,605
Jun 25, 20243.72503.75003.60003.62503.6250110,033
Jun 24, 20243.62503.77503.57503.75003.750094,665
Jun 20, 20243.45003.62503.45003.62503.6250155,925
Jun 19, 20243.50003.50003.40003.45003.4500103,650
Jun 18, 20243.60003.60003.45003.50003.5000122,113
Jun 17, 20243.37503.65003.32503.60003.6000263,102
Jun 14, 20243.45003.47503.30003.37503.375079,565
Jun 13, 20243.47503.50003.35003.47503.475074,127
Jun 12, 20243.40003.52503.22503.47503.475091,413
Jun 11, 20243.42503.55003.25003.55003.5500125,523
Jun 10, 20243.45003.45003.25003.32503.3250298,623
Jun 7, 20243.52503.57503.40003.47503.4750114,069
Jun 5, 20243.62503.65003.52503.55003.550074,991
Jun 4, 20243.50003.65003.45003.62503.6250261,322
Jun 3, 20243.62503.75003.22503.50003.5000282,256
May 31, 20243.74503.76503.60503.61003.6100120,071
May 30, 20243.61003.68003.50003.64003.6400224,343

Related Tickers

SNM.ST ShaMaran Petroleum Corp.
1.3000
-0.76%
 
RHN.F Enwell Energy plc
0.2100
+0.96%
 
PMG.L The Parkmead Group plc
15.25
0.00%
 
RCKHF Rockhopper Exploration plc
0.7107
+0.10%
 
VARo.XC
 
IOX.OL Interoil Exploration and Production ASA
1.5400
-9.31%
 
ZENA.OL Zenith Energy Ltd.
2.2400
+4.19%
 
RBD.L Reabold Resources Plc
0.0415
0.00%
 
ECO.L Eco (Atlantic) Oil & Gas Ltd.
9.85
0.00%
 
BNOR.OL BlueNord ASA
589.00
+0.51%