Stockholm - Delayed Quote SEK
Maha Energy AB (publ) (MAHA-A.ST)
3.4200
-0.0200
(-0.58%)
At close: 5:29:57 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 3.5100 | 3.5150 | 3.4100 | 3.4200 | 3.4200 | 188,843 |
| May 30, 2025 | 3.4300 | 3.5800 | 3.4300 | 3.4400 | 3.4400 | 169,636 |
| May 28, 2025 | 3.5000 | 3.5600 | 3.3500 | 3.4300 | 3.4300 | 190,931 |
| May 27, 2025 | 3.4500 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 124,767 |
| May 26, 2025 | 3.6500 | 3.6550 | 3.4250 | 3.4950 | 3.4950 | 306,701 |
| May 23, 2025 | 3.6900 | 3.7000 | 3.5300 | 3.6900 | 3.6900 | 107,474 |
| May 22, 2025 | 3.7650 | 3.9700 | 3.6050 | 3.7000 | 3.7000 | 64,507 |
| May 21, 2025 | 3.8450 | 3.9000 | 3.5600 | 3.7450 | 3.7450 | 113,518 |
| May 20, 2025 | 3.9800 | 3.9800 | 3.8250 | 3.8250 | 3.8250 | 145,957 |
| May 19, 2025 | 3.9100 | 3.9900 | 3.8900 | 3.8900 | 3.8900 | 24,407 |
| May 16, 2025 | 3.8650 | 4.0000 | 3.8450 | 3.9400 | 3.9400 | 27,018 |
| May 15, 2025 | 4.0400 | 4.0400 | 3.8650 | 3.8650 | 3.8650 | 74,939 |
| May 14, 2025 | 3.9400 | 4.0400 | 3.9300 | 3.9700 | 3.9700 | 57,944 |
| May 13, 2025 | 4.1850 | 4.1850 | 3.9400 | 4.0950 | 4.0950 | 93,834 |
| May 12, 2025 | 3.8650 | 4.2500 | 3.8650 | 4.1250 | 4.1250 | 148,857 |
| May 9, 2025 | 3.9500 | 4.0650 | 3.9500 | 3.9500 | 3.9500 | 117,905 |
| May 8, 2025 | 4.1500 | 4.1900 | 3.9250 | 4.0400 | 4.0400 | 70,333 |
| May 7, 2025 | 4.0950 | 4.0950 | 3.8950 | 4.0000 | 4.0000 | 21,915 |
| May 6, 2025 | 3.8000 | 4.1100 | 3.8000 | 3.9450 | 3.9450 | 180,442 |
| May 5, 2025 | 3.8850 | 4.0750 | 3.8150 | 3.9100 | 3.9100 | 114,469 |
| May 2, 2025 | 4.0000 | 4.0800 | 3.9000 | 4.0200 | 4.0200 | 140,221 |
| Apr 30, 2025 | 3.8500 | 4.0200 | 3.8050 | 4.0200 | 4.0200 | 36,287 |
| Apr 29, 2025 | 3.8050 | 3.9200 | 3.8000 | 3.9200 | 3.9200 | 9,044 |
| Apr 28, 2025 | 3.8450 | 3.9800 | 3.8200 | 3.8450 | 3.8450 | 29,479 |
| Apr 25, 2025 | 3.9000 | 3.9000 | 3.8300 | 3.9000 | 3.9000 | 23,962 |
| Apr 24, 2025 | 4.0000 | 4.0000 | 3.8800 | 3.9000 | 3.9000 | 91,842 |
| Apr 23, 2025 | 4.1200 | 4.1500 | 4.0000 | 4.0100 | 4.0100 | 70,551 |
| Apr 22, 2025 | 4.1650 | 4.2550 | 4.0950 | 4.1250 | 4.1250 | 24,226 |
| Apr 17, 2025 | 3.9950 | 4.2100 | 3.9850 | 4.1900 | 4.1900 | 78,136 |
| Apr 16, 2025 | 4.1050 | 4.2600 | 3.8150 | 4.0700 | 4.0700 | 145,777 |
| Apr 15, 2025 | 3.8300 | 4.3200 | 3.7250 | 4.1050 | 4.1050 | 487,011 |
| Apr 14, 2025 | 4.0900 | 4.0900 | 3.7650 | 3.8000 | 3.8000 | 379,516 |
| Apr 11, 2025 | 3.8000 | 4.0100 | 3.6800 | 3.9600 | 3.9600 | 112,005 |
| Apr 10, 2025 | 4.2950 | 4.2950 | 3.6000 | 3.8400 | 3.8400 | 439,550 |
| Apr 9, 2025 | 3.5000 | 3.6900 | 3.3300 | 3.5500 | 3.5500 | 667,000 |
| Apr 8, 2025 | 3.4000 | 3.8700 | 3.4000 | 3.7100 | 3.7100 | 185,942 |
| Apr 7, 2025 | 3.6000 | 3.7000 | 2.9350 | 3.3200 | 3.3200 | 835,565 |
| Apr 4, 2025 | 4.0100 | 4.1900 | 3.6300 | 3.7200 | 3.7200 | 468,501 |
| Apr 3, 2025 | 4.4100 | 4.5000 | 4.1150 | 4.2400 | 4.2400 | 134,196 |
| Apr 2, 2025 | 4.4700 | 4.5600 | 4.3600 | 4.5550 | 4.5550 | 215,956 |
| Apr 1, 2025 | 4.8850 | 4.8850 | 4.5450 | 4.5450 | 4.5450 | 116,839 |
| Mar 31, 2025 | 4.7100 | 4.8550 | 4.6950 | 4.8150 | 4.8150 | 183,957 |
| Mar 28, 2025 | 4.9950 | 4.9950 | 4.8400 | 4.9000 | 4.9000 | 270,216 |
| Mar 27, 2025 | 4.6250 | 4.9950 | 4.5550 | 4.9950 | 4.9950 | 1,640,157 |
| Mar 26, 2025 | 4.3750 | 4.6500 | 4.3500 | 4.6500 | 4.6500 | 279,613 |
| Mar 25, 2025 | 4.5000 | 4.5000 | 4.2000 | 4.4300 | 4.4300 | 375,364 |
| Mar 24, 2025 | 4.8650 | 4.9900 | 4.4500 | 4.5700 | 4.5700 | 119,217 |
| Mar 21, 2025 | 4.8450 | 4.9500 | 4.6200 | 4.8550 | 4.8550 | 213,843 |
| Mar 20, 2025 | 4.6400 | 4.9400 | 4.6200 | 4.9000 | 4.9000 | 44,962 |
| Mar 19, 2025 | 4.4800 | 4.6750 | 4.4000 | 4.6500 | 4.6500 | 63,905 |
| Mar 18, 2025 | 4.3950 | 4.5650 | 4.3300 | 4.5000 | 4.5000 | 96,783 |
| Mar 17, 2025 | 4.5050 | 4.6800 | 4.3250 | 4.4000 | 4.4000 | 239,364 |
| Mar 14, 2025 | 4.5050 | 4.5900 | 4.5000 | 4.5000 | 4.5000 | 111,745 |
| Mar 13, 2025 | 4.5050 | 4.5900 | 4.5000 | 4.5000 | 4.5000 | 48,419 |
| Mar 12, 2025 | 4.5650 | 4.5650 | 4.4050 | 4.4250 | 4.4250 | 49,976 |
| Mar 11, 2025 | 4.4500 | 4.6400 | 4.2400 | 4.5250 | 4.5250 | 117,761 |
| Mar 10, 2025 | 4.5000 | 4.5900 | 4.3750 | 4.4500 | 4.4500 | 35,340 |
| Mar 7, 2025 | 4.6450 | 4.6500 | 4.4000 | 4.5000 | 4.5000 | 127,654 |
| Mar 6, 2025 | 4.4950 | 4.6100 | 4.3300 | 4.5050 | 4.5050 | 67,078 |
| Mar 5, 2025 | 4.4300 | 4.6900 | 4.3000 | 4.5350 | 4.5350 | 291,455 |
| Mar 4, 2025 | 4.9250 | 4.9250 | 4.1350 | 4.4500 | 4.4500 | 608,441 |
| Mar 3, 2025 | 5.2100 | 5.2100 | 4.8700 | 5.0000 | 5.0000 | 442,949 |
| Feb 28, 2025 | 5.5900 | 5.7500 | 4.9500 | 5.2700 | 5.2700 | 451,988 |
| Feb 27, 2025 | 6.0000 | 6.0000 | 5.2600 | 5.5600 | 5.5600 | 1,140,104 |
| Feb 26, 2025 | 6.0300 | 6.0900 | 6.0000 | 6.0200 | 6.0200 | 202,073 |
| Feb 25, 2025 | 6.0200 | 6.1300 | 6.0100 | 6.0300 | 6.0300 | 42,068 |
| Feb 24, 2025 | 6.0300 | 6.1700 | 6.0000 | 6.1100 | 6.1100 | 48,793 |
| Feb 21, 2025 | 6.0200 | 6.1500 | 6.0000 | 6.0300 | 6.0300 | 224,317 |
| Feb 20, 2025 | 6.1100 | 6.1400 | 6.0000 | 6.0400 | 6.0400 | 119,125 |
| Feb 19, 2025 | 6.0900 | 6.1600 | 6.0300 | 6.1200 | 6.1200 | 107,647 |
| Feb 18, 2025 | 6.0500 | 6.1000 | 6.0400 | 6.0900 | 6.0900 | 50,746 |
| Feb 17, 2025 | 6.0500 | 6.3000 | 6.0500 | 6.1200 | 6.1200 | 46,738 |
| Feb 14, 2025 | 6.0600 | 6.3000 | 6.0300 | 6.1400 | 6.1400 | 105,331 |
| Feb 13, 2025 | 6.1000 | 6.1600 | 6.0500 | 6.1000 | 6.1000 | 83,005 |
| Feb 12, 2025 | 6.0200 | 6.3300 | 6.0200 | 6.1300 | 6.1300 | 78,968 |
| Feb 11, 2025 | 6.0300 | 6.1000 | 6.0100 | 6.1000 | 6.1000 | 101,630 |
| Feb 10, 2025 | 6.0900 | 6.1900 | 6.0200 | 6.1000 | 6.1000 | 94,907 |
| Feb 7, 2025 | 6.2400 | 6.2400 | 6.0800 | 6.1500 | 6.1500 | 72,006 |
| Feb 6, 2025 | 6.1300 | 6.2800 | 6.1100 | 6.1400 | 6.1400 | 28,069 |
| Feb 5, 2025 | 6.2500 | 6.2500 | 6.1000 | 6.1300 | 6.1300 | 37,381 |
| Feb 4, 2025 | 6.2000 | 6.2400 | 6.0800 | 6.2400 | 6.2400 | 58,268 |
| Feb 3, 2025 | 6.1300 | 6.2500 | 6.0400 | 6.2500 | 6.2500 | 39,753 |
| Jan 31, 2025 | 6.0600 | 6.3000 | 6.0600 | 6.3000 | 6.3000 | 109,079 |
| Jan 30, 2025 | 6.1400 | 6.2500 | 6.0500 | 6.0700 | 6.0700 | 83,689 |
| Jan 29, 2025 | 6.1400 | 6.2900 | 6.1400 | 6.1700 | 6.1700 | 125,976 |
| Jan 28, 2025 | 6.2700 | 6.3300 | 6.1900 | 6.2200 | 6.2200 | 91,636 |
| Jan 27, 2025 | 6.0700 | 6.2400 | 6.0000 | 6.2400 | 6.2400 | 36,075 |
| Jan 24, 2025 | 6.1400 | 6.2000 | 6.0300 | 6.0900 | 6.0900 | 151,637 |
| Jan 23, 2025 | 6.1500 | 6.2800 | 6.0800 | 6.1500 | 6.1500 | 243,542 |
| Jan 22, 2025 | 6.3600 | 6.4600 | 6.2400 | 6.2800 | 6.2800 | 162,355 |
| Jan 21, 2025 | 6.6000 | 6.6700 | 6.3700 | 6.3900 | 6.3900 | 164,463 |
| Jan 20, 2025 | 6.6000 | 6.6800 | 6.4000 | 6.6800 | 6.6800 | 96,879 |
| Jan 17, 2025 | 6.6300 | 6.8000 | 6.5000 | 6.7300 | 6.7300 | 146,891 |
| Jan 16, 2025 | 6.9800 | 7.0200 | 6.6600 | 6.7100 | 6.7100 | 170,244 |
| Jan 15, 2025 | 7.1400 | 7.1400 | 6.9300 | 6.9700 | 6.9700 | 100,807 |
| Jan 14, 2025 | 7.2300 | 7.2300 | 6.9200 | 7.0200 | 7.0200 | 85,969 |
| Jan 13, 2025 | 6.9600 | 7.8700 | 6.9500 | 7.2300 | 7.2300 | 351,372 |
| Jan 10, 2025 | 7.0000 | 7.0800 | 6.8600 | 6.9600 | 6.9600 | 166,198 |
| Jan 9, 2025 | 7.0800 | 7.1300 | 6.9100 | 7.0600 | 7.0600 | 72,770 |
| Jan 8, 2025 | 7.0400 | 7.1600 | 7.0300 | 7.0400 | 7.0400 | 114,100 |
| Jan 7, 2025 | 6.9700 | 7.1600 | 6.8800 | 7.0300 | 7.0300 | 134,670 |
| Jan 3, 2025 | 6.8400 | 7.0600 | 6.8400 | 6.9700 | 6.9700 | 64,664 |
| Jan 2, 2025 | 6.6700 | 7.2000 | 6.6700 | 6.9800 | 6.9800 | 245,457 |
| Dec 30, 2024 | 6.6300 | 6.8300 | 6.6000 | 6.6000 | 6.6000 | 227,874 |
| Dec 27, 2024 | 5.9900 | 6.4600 | 5.9900 | 6.4600 | 6.4600 | 167,250 |
| Dec 23, 2024 | 6.0000 | 6.1200 | 5.9300 | 5.9900 | 5.9900 | 178,406 |
| Dec 20, 2024 | 6.0000 | 6.1100 | 5.9500 | 6.0000 | 6.0000 | 241,358 |
| Dec 19, 2024 | 6.0000 | 6.2000 | 6.0000 | 6.0300 | 6.0300 | 123,973 |
| Dec 18, 2024 | 6.1600 | 6.2600 | 6.1600 | 6.2100 | 6.2100 | 98,820 |
| Dec 17, 2024 | 6.3200 | 6.3200 | 6.0000 | 6.1600 | 6.1600 | 180,311 |
| Dec 16, 2024 | 6.3400 | 6.3400 | 6.0000 | 6.3300 | 6.3300 | 269,136 |
| Dec 13, 2024 | 6.5000 | 6.5100 | 6.2800 | 6.3300 | 6.3300 | 71,425 |
| Dec 12, 2024 | 6.6400 | 6.6500 | 6.4600 | 6.5100 | 6.5100 | 156,262 |
| Dec 11, 2024 | 6.7500 | 6.8200 | 6.6500 | 6.6500 | 6.6500 | 42,604 |
| Dec 10, 2024 | 6.7900 | 6.8700 | 6.7300 | 6.7300 | 6.7300 | 71,751 |
| Dec 9, 2024 | 6.9000 | 6.9100 | 6.8100 | 6.8700 | 6.8700 | 37,850 |
| Dec 6, 2024 | 6.8100 | 6.9900 | 6.7800 | 6.9000 | 6.9000 | 100,218 |
| Dec 5, 2024 | 6.9000 | 7.1200 | 6.7500 | 6.8500 | 6.8500 | 168,657 |
| Dec 4, 2024 | 6.7900 | 7.0300 | 6.6100 | 6.9900 | 6.9900 | 164,199 |
| Dec 3, 2024 | 6.8000 | 6.9100 | 6.8000 | 6.8900 | 6.8900 | 37,344 |
| Dec 2, 2024 | 6.9500 | 7.0100 | 6.4300 | 6.8000 | 6.8000 | 216,778 |
| Nov 29, 2024 | 6.9500 | 7.0500 | 6.7700 | 7.0200 | 7.0200 | 188,843 |
| Nov 28, 2024 | 6.4300 | 6.8600 | 6.4300 | 6.8500 | 6.8500 | 175,464 |
| Nov 27, 2024 | 6.3000 | 6.5500 | 6.3000 | 6.4800 | 6.4800 | 210,982 |
| Nov 26, 2024 | 6.3900 | 6.4200 | 6.2800 | 6.3300 | 6.3300 | 81,117 |
| Nov 25, 2024 | 6.2400 | 6.4900 | 6.2400 | 6.4000 | 6.4000 | 182,713 |
| Nov 22, 2024 | 6.2900 | 6.3300 | 6.2100 | 6.2700 | 6.2700 | 109,031 |
| Nov 21, 2024 | 6.2900 | 6.3300 | 6.2100 | 6.3000 | 6.3000 | 114,295 |
| Nov 20, 2024 | 6.2300 | 6.4200 | 6.1300 | 6.3400 | 6.3400 | 189,583 |
| Nov 19, 2024 | 5.8900 | 6.3400 | 5.8700 | 6.2400 | 6.2400 | 247,882 |
| Nov 18, 2024 | 5.8900 | 6.0300 | 5.8900 | 6.0300 | 6.0300 | 123,562 |
| Nov 15, 2024 | 5.9300 | 5.9800 | 5.8600 | 5.9400 | 5.9400 | 83,765 |
| Nov 14, 2024 | 5.9000 | 5.9600 | 5.8400 | 5.9300 | 5.9300 | 66,145 |
| Nov 13, 2024 | 5.8200 | 5.9800 | 5.8200 | 5.9000 | 5.9000 | 82,881 |
| Nov 12, 2024 | 5.9500 | 5.9600 | 5.8000 | 5.8800 | 5.8800 | 159,978 |
| Nov 11, 2024 | 6.0000 | 6.0300 | 5.9000 | 5.9200 | 5.9200 | 101,871 |
| Nov 8, 2024 | 6.0400 | 6.0400 | 5.9300 | 6.0300 | 6.0300 | 39,853 |
| Nov 7, 2024 | 5.9700 | 6.0600 | 5.8800 | 6.0300 | 6.0300 | 96,636 |
| Nov 6, 2024 | 6.0400 | 6.1000 | 5.9000 | 6.0200 | 6.0200 | 466,990 |
| Nov 5, 2024 | 6.0400 | 6.1500 | 6.0200 | 6.0600 | 6.0600 | 82,097 |
| Nov 4, 2024 | 6.0600 | 6.1400 | 6.0300 | 6.0600 | 6.0600 | 98,093 |
| Nov 1, 2024 | 6.0700 | 6.1600 | 6.0700 | 6.1100 | 6.1100 | 35,285 |
| Oct 31, 2024 | 6.1000 | 6.1400 | 6.0200 | 6.0700 | 6.0700 | 103,060 |
| Oct 30, 2024 | 6.3600 | 6.4000 | 6.1000 | 6.1600 | 6.1600 | 155,487 |
| Oct 29, 2024 | 6.0300 | 6.3400 | 6.0300 | 6.3200 | 6.3200 | 108,695 |
| Oct 28, 2024 | 6.1000 | 6.1500 | 6.0000 | 6.1300 | 6.1300 | 125,771 |
| Oct 25, 2024 | 6.2100 | 6.3100 | 6.0900 | 6.1000 | 6.1000 | 51,349 |
| Oct 24, 2024 | 6.0800 | 6.2500 | 6.0800 | 6.2100 | 6.2100 | 40,061 |
| Oct 23, 2024 | 6.2000 | 6.2300 | 6.0200 | 6.0300 | 6.0300 | 99,459 |
| Oct 22, 2024 | 6.1100 | 6.2200 | 6.0600 | 6.1800 | 6.1800 | 50,188 |
| Oct 21, 2024 | 6.2000 | 6.2900 | 6.0600 | 6.1500 | 6.1500 | 64,573 |
| Oct 18, 2024 | 6.3700 | 6.4500 | 6.1700 | 6.2000 | 6.2000 | 204,399 |
| Oct 17, 2024 | 6.3500 | 6.3900 | 6.1700 | 6.2000 | 6.2000 | 40,505 |
| Oct 16, 2024 | 6.1800 | 6.4000 | 6.1100 | 6.3300 | 6.3300 | 125,957 |
| Oct 15, 2024 | 6.2600 | 6.4500 | 6.0100 | 6.1800 | 6.1800 | 322,282 |
| Oct 14, 2024 | 6.2600 | 6.4500 | 6.1600 | 6.3800 | 6.3800 | 117,862 |
| Oct 11, 2024 | 5.8700 | 6.4900 | 5.8700 | 6.1100 | 6.1100 | 378,008 |
| Oct 10, 2024 | 6.0100 | 6.1100 | 5.8600 | 5.8600 | 5.8600 | 157,876 |
| Oct 9, 2024 | 6.1200 | 6.1200 | 6.0000 | 6.0200 | 6.0200 | 139,747 |
| Oct 8, 2024 | 6.2000 | 6.2000 | 6.0500 | 6.1200 | 6.1200 | 158,708 |
| Oct 7, 2024 | 6.4500 | 6.4500 | 6.1700 | 6.2000 | 6.2000 | 105,298 |
| Oct 4, 2024 | 6.2100 | 6.4300 | 6.1800 | 6.3700 | 6.3700 | 144,123 |
| Oct 3, 2024 | 6.2000 | 6.2500 | 6.0200 | 6.0900 | 6.0900 | 183,536 |
| Oct 2, 2024 | 6.1800 | 6.4500 | 6.1200 | 6.1300 | 6.1300 | 202,556 |
| Oct 1, 2024 | 6.1100 | 6.2600 | 6.0100 | 6.1800 | 6.1800 | 225,665 |
| Sep 30, 2024 | 6.1700 | 6.3300 | 6.0000 | 6.0600 | 6.0600 | 144,120 |
| Sep 27, 2024 | 6.1100 | 6.4000 | 6.0600 | 6.1700 | 6.1700 | 264,705 |
| Sep 26, 2024 | 6.4400 | 6.4800 | 5.9500 | 6.1200 | 6.1200 | 497,286 |
| Sep 25, 2024 | 6.5700 | 6.6400 | 6.4300 | 6.4400 | 6.4400 | 452,385 |
| Sep 24, 2024 | 6.6000 | 6.7400 | 6.5100 | 6.5700 | 6.5700 | 247,511 |
| Sep 23, 2024 | 6.8200 | 6.8200 | 6.4200 | 6.6000 | 6.6000 | 500,903 |
| Sep 20, 2024 | 7.5700 | 7.7200 | 6.7400 | 6.7400 | 6.7400 | 396,432 |
| Sep 19, 2024 | 7.8600 | 7.9300 | 7.6100 | 7.6100 | 7.6100 | 141,518 |
| Sep 18, 2024 | 7.7000 | 7.8700 | 7.6300 | 7.7300 | 7.7300 | 84,193 |
| Sep 17, 2024 | 7.8000 | 7.9400 | 7.7000 | 7.7000 | 7.7000 | 97,285 |
| Sep 16, 2024 | 7.8100 | 8.0000 | 7.6400 | 7.8000 | 7.8000 | 124,823 |
| Sep 13, 2024 | 7.5600 | 8.0600 | 7.5600 | 7.8100 | 7.8100 | 200,301 |
| Sep 12, 2024 | 7.6600 | 7.7000 | 7.5600 | 7.5600 | 7.5600 | 68,290 |
| Sep 11, 2024 | 7.3300 | 7.6400 | 7.3200 | 7.5400 | 7.5400 | 101,115 |
| Sep 10, 2024 | 7.6200 | 7.6300 | 7.2700 | 7.2900 | 7.2900 | 177,292 |
| Sep 9, 2024 | 7.7600 | 7.7700 | 7.5100 | 7.5100 | 7.5100 | 147,289 |
| Sep 6, 2024 | 7.8000 | 7.9000 | 7.7000 | 7.7500 | 7.7500 | 224,653 |
| Sep 5, 2024 | 7.7500 | 7.9400 | 7.7300 | 7.8700 | 7.8700 | 90,150 |
| Sep 4, 2024 | 7.7000 | 7.7500 | 7.5700 | 7.7500 | 7.7500 | 64,300 |
| Sep 3, 2024 | 8.1000 | 8.1000 | 7.6700 | 7.7100 | 7.7100 | 248,950 |
| Sep 2, 2024 | 7.5000 | 8.0400 | 7.5000 | 7.9000 | 7.9000 | 84,563 |
| Aug 30, 2024 | 8.0300 | 8.1500 | 7.9100 | 7.9400 | 7.9400 | 235,020 |
| Aug 29, 2024 | 8.0600 | 8.2300 | 7.9400 | 8.0300 | 8.0300 | 295,548 |
| Aug 28, 2024 | 8.2500 | 8.3400 | 8.1700 | 8.2300 | 8.2300 | 1,228,027 |
| Aug 27, 2024 | 8.0100 | 8.2900 | 8.0100 | 8.2100 | 8.2100 | 158,960 |
| Aug 26, 2024 | 8.0100 | 8.2000 | 7.7100 | 8.1500 | 8.1500 | 281,942 |
| Aug 23, 2024 | 8.0000 | 8.0900 | 7.8500 | 8.0100 | 8.0100 | 126,776 |
| Aug 22, 2024 | 8.2000 | 8.2400 | 8.0500 | 8.1100 | 8.1100 | 1,090,816 |
| Aug 21, 2024 | 7.8000 | 8.2000 | 7.7100 | 8.2000 | 8.2000 | 303,984 |
| Aug 20, 2024 | 7.6700 | 7.8400 | 7.6400 | 7.7300 | 7.7300 | 119,956 |
| Aug 19, 2024 | 7.5500 | 7.7000 | 7.5000 | 7.6100 | 7.6100 | 157,821 |
| Aug 16, 2024 | 7.6800 | 7.7000 | 7.4600 | 7.5500 | 7.5500 | 84,370 |
| Aug 15, 2024 | 7.7200 | 7.7700 | 7.4500 | 7.6000 | 7.6000 | 197,192 |
| Aug 14, 2024 | 7.8500 | 7.9800 | 7.6600 | 7.7200 | 7.7200 | 176,294 |
| Aug 13, 2024 | 8.2900 | 8.4000 | 7.7800 | 7.8400 | 7.8400 | 408,413 |
| Aug 12, 2024 | 7.5200 | 7.7800 | 7.5000 | 7.6700 | 7.6700 | 95,056 |
| Aug 9, 2024 | 7.3700 | 7.5600 | 7.2000 | 7.5000 | 7.5000 | 142,846 |
| Aug 8, 2024 | 7.4700 | 7.5000 | 7.0800 | 7.3100 | 7.3100 | 208,440 |
| Aug 7, 2024 | 7.1800 | 7.5100 | 7.1400 | 7.4800 | 7.4800 | 143,090 |
| Aug 6, 2024 | 7.5000 | 7.8300 | 6.8800 | 7.2500 | 7.2500 | 569,761 |
| Aug 5, 2024 | 7.5900 | 7.6000 | 7.1400 | 7.3200 | 7.3200 | 586,794 |
| Aug 2, 2024 | 8.2200 | 8.2500 | 7.6800 | 7.9100 | 7.9100 | 214,645 |
| Aug 1, 2024 | 8.5800 | 8.5900 | 8.2500 | 8.2600 | 8.2600 | 84,777 |
| Jul 31, 2024 | 8.5000 | 8.5400 | 8.2200 | 8.5000 | 8.5000 | 3,837,352 |
| Jul 30, 2024 | 8.1000 | 8.5800 | 8.0000 | 8.5100 | 8.5100 | 1,411,972 |
| Jul 29, 2024 | 8.2200 | 8.3100 | 8.0400 | 8.0800 | 8.0800 | 87,744 |
| Jul 26, 2024 | 8.2000 | 8.3300 | 8.1600 | 8.2200 | 8.2200 | 67,149 |
| Jul 25, 2024 | 8.4500 | 8.4500 | 8.0800 | 8.2400 | 8.2400 | 149,184 |
| Jul 24, 2024 | 8.3700 | 8.5000 | 8.3200 | 8.3900 | 8.3900 | 178,293 |
| Jul 23, 2024 | 8.5700 | 8.6400 | 8.3600 | 8.3600 | 8.3600 | 162,244 |
| Jul 22, 2024 | 8.4700 | 8.6700 | 8.4700 | 8.5500 | 8.5500 | 148,876 |
| Jul 19, 2024 | 8.6900 | 8.6900 | 8.5500 | 8.6500 | 8.6500 | 59,262 |
| Jul 18, 2024 | 8.5500 | 8.8600 | 8.5500 | 8.8300 | 8.8300 | 160,301 |
| Jul 17, 2024 | 8.7100 | 8.8100 | 8.5000 | 8.5000 | 8.5000 | 127,493 |
| Jul 16, 2024 | 8.8500 | 8.9500 | 8.7200 | 8.7900 | 8.7900 | 173,568 |
| Jul 15, 2024 | 8.6000 | 8.8200 | 8.4900 | 8.8200 | 8.8200 | 81,386 |
| Jul 12, 2024 | 8.6200 | 8.8500 | 8.5000 | 8.6500 | 8.6500 | 266,749 |
| Jul 11, 2024 | 8.6600 | 8.6600 | 8.5200 | 8.6200 | 8.6200 | 176,411 |
| Jul 10, 2024 | 8.6800 | 8.7700 | 8.4800 | 8.5800 | 8.5800 | 78,256 |
| Jul 9, 2024 | 8.5300 | 8.7200 | 8.4100 | 8.6800 | 8.6800 | 143,751 |
| Jul 8, 2024 | 8.3600 | 8.8900 | 8.3600 | 8.5900 | 8.5900 | 193,824 |
| Jul 5, 2024 | 8.3800 | 8.5800 | 8.3600 | 8.4800 | 8.4800 | 67,516 |
| Jul 4, 2024 | 8.5500 | 8.5800 | 8.3800 | 8.4700 | 8.4700 | 109,485 |
| Jul 3, 2024 | 8.4300 | 8.7300 | 8.3500 | 8.6400 | 8.6400 | 128,785 |
| Jul 2, 2024 | 8.4900 | 8.6200 | 8.3800 | 8.4300 | 8.4300 | 77,899 |
| Jul 1, 2024 | 8.0100 | 8.6800 | 8.0100 | 8.4900 | 8.4900 | 119,154 |
| Jun 28, 2024 | 8.4600 | 8.8700 | 8.4600 | 8.7700 | 8.7700 | 328,548 |
| Jun 27, 2024 | 8.3600 | 8.7800 | 8.2600 | 8.5300 | 8.5300 | 262,287 |
| Jun 26, 2024 | 8.0800 | 8.4000 | 8.0600 | 8.3600 | 8.3600 | 261,518 |
| Jun 25, 2024 | 8.0600 | 8.2300 | 8.0500 | 8.1300 | 8.1300 | 122,372 |
| Jun 24, 2024 | 8.2600 | 8.2700 | 8.0000 | 8.2300 | 8.2300 | 144,597 |
| Jun 20, 2024 | 8.0100 | 8.3300 | 7.9500 | 8.2700 | 8.2700 | 231,020 |
| Jun 19, 2024 | 8.1400 | 8.4700 | 8.0100 | 8.1500 | 8.1500 | 136,366 |
| Jun 18, 2024 | 8.1000 | 8.2300 | 8.0200 | 8.1400 | 8.1400 | 170,719 |
| Jun 17, 2024 | 8.2200 | 8.4600 | 8.1000 | 8.2400 | 8.2400 | 319,130 |
| Jun 14, 2024 | 8.7600 | 8.7600 | 8.4000 | 8.5400 | 8.5400 | 148,584 |
| Jun 13, 2024 | 8.7200 | 8.8700 | 8.2500 | 8.5400 | 8.5400 | 231,236 |
| Jun 12, 2024 | 8.7000 | 8.7900 | 8.3500 | 8.7100 | 8.7100 | 420,878 |
| Jun 11, 2024 | 8.4000 | 8.4000 | 8.2200 | 8.2900 | 8.2900 | 168,491 |
| Jun 10, 2024 | 8.5700 | 8.5700 | 8.3400 | 8.3800 | 8.3800 | 149,806 |
| Jun 7, 2024 | 8.4200 | 8.6500 | 8.3600 | 8.5800 | 8.5800 | 240,035 |
| Jun 5, 2024 | 8.4100 | 8.5500 | 8.4100 | 8.4700 | 8.4700 | 53,831 |
| Jun 4, 2024 | 8.6600 | 8.6600 | 8.4000 | 8.4100 | 8.4100 | 153,958 |
| Jun 3, 2024 | 8.9300 | 9.0000 | 8.6400 | 8.6900 | 8.6900 | 238,839 |
Related Tickers
E1OG34.SA EOG Resources, Inc.
318.78
+0.61%
0QVL.IL Meren Energy Inc.
13.18
0.00%
BRAV3.SA Brava Energia S.A.
19.10
+1.06%
PHAR.L Pharos Energy plc
19.00
-2.56%
JSE.L Jadestone Energy plc
19.80
+1.54%
SEUSF Sintana Energy Inc.
0.3700
0.00%
PTHRF Pantheon Resources Plc
0.3750
+7.14%
FEC.TO Frontera Energy Corporation
6.09
+4.82%
AKRBP.OL Aker BP ASA
244.10
+3.87%
VLE.TO Valeura Energy Inc.
6.76
+2.42%