Stockholm - Delayed Quote SEK

ShaMaran Petroleum Corp. (SNM.ST)

1.3000
-0.0100
(-0.76%)
At close: May 30 at 5:29:41 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 30, 20251.30001.35001.26001.30001.30004,451,078
May 28, 20251.31801.32401.27601.31001.31003,285,032
May 27, 20251.33601.33601.29201.33001.33005,912,151
May 26, 20251.31001.35001.30401.33601.33604,998,717
May 23, 20251.30401.32001.28201.31001.31002,433,619
May 22, 20251.31601.32001.25001.29001.29006,019,187
May 21, 20251.32801.33601.30001.32201.32201,415,020
May 20, 20251.31601.32801.29201.32801.32802,270,123
May 19, 20251.31801.34001.31201.32601.3260785,147
May 16, 20251.33001.35801.31401.34001.34001,381,964
May 15, 20251.36001.37001.31001.34001.34002,275,928
May 14, 20251.36001.36801.32201.36601.36601,145,177
May 13, 20251.35401.40201.32201.36401.36402,500,451
May 12, 20251.39601.41801.38001.38001.38002,469,573
May 9, 20251.37001.41801.37001.38801.38802,637,006
May 8, 20251.33001.36801.28201.34001.34003,102,153
May 7, 20251.31801.34601.30401.34601.34603,256,856
May 6, 20251.31601.34801.30401.31001.31002,665,598
May 5, 20251.37001.37801.30001.32401.32404,983,737
May 2, 20251.38201.41801.37601.40001.40002,616,251
Apr 30, 20251.37601.39601.35401.38201.38201,303,173
Apr 29, 20251.40001.43401.37401.38601.38601,152,729
Apr 28, 20251.43001.43001.36601.40001.40001,892,302
Apr 25, 20251.46001.46001.40001.43601.43602,299,563
Apr 24, 20251.45601.47201.43201.46801.46801,584,569
Apr 23, 20251.48001.50001.45001.45001.45003,110,926
Apr 22, 20251.50001.50001.40201.46601.46603,821,655
Apr 17, 20251.44001.66601.44001.56001.56004,163,125
Apr 16, 20251.37801.44801.35001.42601.42603,783,839
Apr 15, 20251.35001.42001.31001.37601.37604,244,946
Apr 14, 20251.38401.40001.31401.33001.33002,952,325
Apr 11, 20251.39801.41801.36201.37001.37001,936,099
Apr 10, 20251.57001.57001.35001.37601.37604,668,678
Apr 9, 20251.36601.42801.32801.34401.34405,506,619
Apr 8, 20251.49001.60001.41201.44401.44405,126,402
Apr 7, 20251.15001.49801.10001.49001.490017,376,199
Apr 4, 20251.42601.44801.14401.31201.312018,669,090
Apr 3, 20251.54001.57001.35201.44201.442010,154,201
Apr 2, 20251.60401.63001.56001.58801.58802,501,888
Apr 1, 20251.60001.64801.57001.60001.60002,063,141
Mar 31, 20251.60801.63001.50001.58801.58807,525,753
Mar 28, 20251.72001.72001.68001.68801.68801,976,466
Mar 27, 20251.68001.73401.67401.70001.70006,170,933
Mar 26, 20251.66201.67801.61001.66601.66602,826,459
Mar 25, 20251.66001.68401.65201.66201.66202,391,485
Mar 24, 20251.67201.69601.65401.66001.66004,222,038
Mar 21, 20251.68001.69401.65001.67001.67004,387,526
Mar 20, 20251.65001.69201.65001.68001.68004,432,104
Mar 19, 20251.55001.69201.55001.63401.634010,935,323
Mar 18, 20251.49001.56201.48001.53601.536010,885,585
Mar 17, 20251.46001.49801.44801.48001.480011,943,543
Mar 14, 20251.45401.46601.42801.46001.46003,166,887
Mar 13, 20251.52401.52401.45001.46801.46804,787,572
Mar 12, 20251.40001.47601.40001.44001.44003,788,183
Mar 11, 20251.42401.44001.37601.40001.40004,660,448
Mar 10, 20251.37001.45401.37001.42001.42002,528,262
Mar 7, 20251.38001.38001.35201.36001.36002,664,869
Mar 6, 20251.42801.42801.30001.40001.40006,411,513
Mar 5, 20251.39601.43801.39001.40001.40005,380,064
Mar 4, 20251.39801.40001.23601.39601.396010,746,705
Mar 3, 20251.47001.48801.43201.47001.47007,273,384
Feb 28, 20251.46601.53601.44001.47001.470016,459,193
Feb 27, 20251.48801.52001.45801.46601.466010,179,005
Feb 26, 20251.47401.48801.45001.47001.47006,489,945
Feb 25, 20251.45801.49401.42801.47001.470010,254,125
Feb 24, 20251.38001.47401.37001.41401.414013,013,369
Feb 21, 20251.30001.36801.29201.33001.33008,983,262
Feb 20, 20251.30001.31001.29201.29601.29602,752,508
Feb 19, 20251.30401.31801.29401.30001.30005,105,071
Feb 18, 20251.31001.32801.29001.30001.30005,518,436
Feb 17, 20251.29801.33201.29801.30001.30006,531,107
Feb 14, 20251.28001.30001.26001.29001.29006,057,907
Feb 13, 20251.28801.29801.27001.27601.27602,639,976
Feb 12, 20251.28801.29601.26201.28401.28407,370,641
Feb 11, 20251.29801.31601.27001.29001.29005,863,353
Feb 10, 20251.26401.28801.26401.28001.28006,310,114
Feb 7, 20251.25001.28201.24201.26001.26008,440,973
Feb 6, 20251.22001.26201.21201.24201.242012,355,786
Feb 5, 20251.22001.26801.20001.23001.230014,909,472
Feb 4, 20251.21201.24001.20001.22001.22006,954,461
Feb 3, 20251.18801.29001.18801.20001.200017,137,969
Jan 31, 20251.04001.07801.03401.07801.078010,690,057
Jan 30, 20251.05001.08001.01001.02001.02009,928,712
Jan 29, 20250.97601.02600.95101.00001.00004,726,806
Jan 28, 20250.98000.98600.96200.97800.97802,325,875
Jan 27, 20250.93900.98600.91200.98000.98005,609,429
Jan 24, 20250.90400.94900.80000.94500.945013,322,588
Jan 23, 20250.92900.94000.90500.91600.91602,296,105
Jan 22, 20250.99100.99400.89200.93000.93007,549,476
Jan 21, 20251.02001.02800.99000.99000.99006,033,011
Jan 20, 20250.99001.04600.98801.03001.03005,714,831
Jan 17, 20251.00601.00600.98500.99500.99503,288,792
Jan 16, 20251.01201.02601.00001.00801.00803,415,322
Jan 15, 20250.98901.03000.98301.01001.01007,131,693
Jan 14, 20250.99000.99400.98200.98900.98902,955,141
Jan 13, 20250.98500.99000.96200.99000.99008,449,258
Jan 10, 20250.98500.99000.96300.98500.98506,304,780
Jan 9, 20250.98800.99300.98100.99000.99003,748,933
Jan 8, 20250.98000.99100.97600.99100.99103,667,966
Jan 7, 20250.95700.99000.95700.98000.98004,906,601
Jan 3, 20250.94000.97000.94000.95500.95503,054,624
Jan 2, 20250.93000.95400.93000.94000.94003,837,660
Dec 30, 20240.91700.92900.91700.92000.92002,980,639
Dec 27, 20240.88500.91900.88500.91700.91703,863,230
Dec 23, 20240.88400.89100.86700.88700.88701,147,726
Dec 20, 20240.88000.89200.86400.88500.88501,263,281
Dec 19, 20240.88000.89400.86300.89400.89407,600,091
Dec 18, 20240.89000.89900.87100.89100.89104,721,270
Dec 17, 20240.90000.90000.87100.88800.888011,708,095
Dec 16, 20240.88300.90600.88000.89800.89808,211,420
Dec 13, 20240.89100.89900.87600.88800.88808,198,312
Dec 12, 20240.86600.90600.86600.88300.88307,992,097
Dec 11, 20240.84000.88000.83200.87000.870017,785,912
Dec 10, 20240.86000.87800.84000.84600.846011,939,258
Dec 9, 20240.85200.86900.83000.86900.869012,146,033
Dec 6, 20240.86900.89000.85100.89000.89009,478,154
Dec 5, 20240.91400.91900.87000.87800.87805,251,889
Dec 4, 20240.91000.93000.90900.91400.91405,714,183
Dec 3, 20240.92000.92900.89000.91900.91905,183,805
Dec 2, 20240.89700.92900.88600.92000.92009,360,497
Nov 29, 20240.88000.89500.86900.89500.89505,203,345
Nov 28, 20240.89600.90300.86700.88000.88003,980,499
Nov 27, 20240.90900.92100.87500.90900.909011,494,711
Nov 26, 20240.95000.96800.87200.92900.929014,672,201
Nov 25, 20240.89000.95500.89000.95000.950030,978,978
Nov 22, 20240.83400.90400.83200.88200.882015,930,503
Nov 21, 20240.84900.87200.84000.85500.855010,648,316
Nov 20, 20240.83000.86500.80100.84900.849019,445,714
Nov 19, 20240.76800.83000.76600.82800.828017,078,031
Nov 18, 20240.74000.76900.73600.76200.76206,423,196
Nov 15, 20240.77000.78000.74000.74700.747012,126,302
Nov 14, 20240.74000.78900.74000.76900.769013,380,653
Nov 13, 20240.70800.76000.70800.73500.735014,813,254
Nov 12, 20240.71000.72900.70100.70800.70805,842,770
Nov 11, 20240.69300.70300.66000.69100.691015,491,114
Nov 8, 20240.72000.73500.67300.69300.693022,700,044
Nov 7, 20240.66600.71000.65200.66800.668013,849,338
Nov 6, 20240.65000.69300.64000.66500.665010,231,457
Nov 5, 20240.60600.62000.60000.61800.61802,948,583
Nov 4, 20240.61300.61400.60200.61400.61401,658,154
Nov 1, 20240.60400.61400.60000.61200.61202,646,748
Oct 31, 20240.60000.61500.59100.60400.60402,498,570
Oct 30, 20240.60900.61900.57300.61400.61403,748,411
Oct 29, 20240.60300.62900.60300.60400.60401,790,798
Oct 28, 20240.59800.61500.56800.60200.60205,760,490
Oct 25, 20240.54900.60000.54900.60000.60005,278,453
Oct 24, 20240.50400.57900.50000.55900.55904,211,361
Oct 23, 20240.50900.50900.49900.50600.5060427,621
Oct 22, 20240.51200.51800.49650.50900.5090826,172
Oct 21, 20240.52000.52000.49550.51200.51202,027,547
Oct 18, 20240.50100.52200.50100.52000.52001,545,902
Oct 17, 20240.49700.50900.48250.50100.50102,371,691
Oct 16, 20240.49900.50900.48900.49700.49701,682,870
Oct 15, 20240.51600.51700.48550.48650.48652,952,427
Oct 14, 20240.53600.53800.51400.51900.51901,617,258
Oct 11, 20240.53900.54400.53000.53600.53601,138,963
Oct 10, 20240.54500.54800.53000.53900.53901,639,777
Oct 9, 20240.56400.56400.54500.54500.54502,296,618
Oct 8, 20240.55000.56800.54000.56400.56403,755,953
Oct 7, 20240.53900.55000.53800.55000.55001,156,489
Oct 4, 20240.53500.54900.53100.53900.53901,933,063
Oct 3, 20240.55000.55700.53900.54300.54301,967,699
Oct 2, 20240.54500.55500.53000.54800.54802,165,153
Oct 1, 20240.54700.54700.53000.54000.54001,529,177
Sep 30, 20240.56500.56500.53000.54800.54802,780,414
Sep 27, 20240.54000.57200.53800.56500.56501,812,761
Sep 26, 20240.53200.53900.52800.53800.53802,442,802
Sep 25, 20240.53000.53800.52500.53000.53001,704,633
Sep 24, 20240.53100.55000.53000.53000.53002,074,108
Sep 23, 20240.55700.55700.54000.54500.54501,667,475
Sep 20, 20240.57200.57200.55000.55800.55802,190,401
Sep 19, 20240.57000.57800.56800.57200.5720625,617
Sep 18, 20240.57700.58000.57000.57000.5700729,419
Sep 17, 20240.58000.58000.57100.57700.5770744,702
Sep 16, 20240.58000.58800.57500.57500.5750818,760
Sep 13, 20240.58900.59200.57500.58000.5800693,330
Sep 12, 20240.57500.59600.56600.58900.58907,863,694
Sep 11, 20240.56400.58000.56400.57600.5760932,417
Sep 10, 20240.56900.57800.56000.57000.57002,526,110
Sep 9, 20240.57000.58000.56000.56900.56901,824,642
Sep 6, 20240.57400.58000.56000.57000.57003,056,143
Sep 5, 20240.58100.58500.57000.57400.57401,049,327
Sep 4, 20240.59000.59500.57100.57800.5780867,668
Sep 3, 20240.59000.59900.59000.59000.59001,380,876
Sep 2, 20240.60400.60400.59000.59000.59001,535,731
Aug 30, 20240.60300.60700.60000.60500.60502,015,072
Aug 29, 20240.60500.61000.59700.60300.60301,653,120
Aug 28, 20240.64900.64900.60100.60500.60503,542,972
Aug 27, 20240.59000.60000.58300.59000.59004,395,639
Aug 26, 20240.60200.60900.58500.59000.59008,078,028
Aug 23, 20240.60100.60900.60000.60200.60202,767,461
Aug 22, 20240.60400.61800.60100.60500.60501,258,536
Aug 21, 20240.60100.63000.60100.60800.60803,232,158
Aug 20, 20240.60800.64000.60000.60000.60004,049,547
Aug 19, 20240.61000.61000.60000.60800.60801,829,696
Aug 16, 20240.61400.61500.60100.61000.61001,830,329
Aug 15, 20240.60000.61800.59000.61400.61402,654,846
Aug 14, 20240.60700.62000.60000.60700.60704,244,617
Aug 13, 20240.60000.62400.60000.60700.60701,321,597
Aug 12, 20240.60900.61700.60000.60000.60003,536,070
Aug 9, 20240.63100.63600.59200.60900.60902,969,519
Aug 8, 20240.60600.64000.58000.63100.63103,951,414
Aug 7, 20240.60200.64000.60000.60600.60603,458,169
Aug 6, 20240.54500.59000.54500.56500.56501,749,741
Aug 5, 20240.57000.57000.50000.54000.540011,160,933
Aug 2, 20240.59500.60000.58000.58800.58806,360,931
Aug 1, 20240.60000.60900.59500.59500.59503,030,813
Jul 31, 20240.59000.61000.59000.60000.60002,077,946
Jul 30, 20240.60000.60900.58400.60000.60003,192,666
Jul 29, 20240.60300.60400.59200.60000.60002,081,431
Jul 26, 20240.60000.61000.60000.60400.60401,335,013
Jul 25, 20240.60500.60500.57400.60000.60003,924,492
Jul 24, 20240.59500.61000.59100.60500.6050890,651
Jul 23, 20240.60000.60000.59000.59500.59503,052,763
Jul 22, 20240.60200.61800.59300.60000.60002,879,093
Jul 19, 20240.62400.62400.60000.60200.60206,930,179
Jul 18, 20240.62000.63100.61700.62400.62404,924,650
Jul 17, 20240.64200.64200.61900.62000.62003,362,240
Jul 16, 20240.64300.64500.63800.64200.64202,319,525
Jul 15, 20240.64000.64600.63200.64500.64504,250,699
Jul 12, 20240.62600.64600.62600.64600.64601,755,794
Jul 11, 20240.64900.65000.64000.64100.64103,389,342
Jul 10, 20240.66000.66000.65100.65300.65302,074,225
Jul 9, 20240.66500.66900.66000.66500.66502,643,319
Jul 8, 20240.66000.66900.64500.66800.66805,499,081
Jul 5, 20240.66000.66500.64500.66300.66302,329,979
Jul 4, 20240.63200.66000.63100.66000.66002,504,244
Jul 3, 20240.64200.64200.63000.63000.63004,154,762
Jul 2, 20240.66000.66500.62500.64200.64204,374,554
Jul 1, 20240.65800.66800.65500.66000.66002,793,710
Jun 28, 20240.67900.67900.66000.66000.66003,657,462
Jun 27, 20240.67000.69400.66600.68000.68005,703,150
Jun 26, 20240.66300.68900.65200.67900.67906,404,822
Jun 25, 20240.66100.66900.66000.66400.66401,268,858
Jun 24, 20240.67000.67000.66000.66900.66905,824,077
Jun 20, 20240.66000.67000.66000.66000.66003,675,905
Jun 19, 20240.66100.67000.66000.66000.66006,733,009
Jun 18, 20240.66900.66900.64700.65200.65201,779,129
Jun 17, 20240.67100.67900.63800.67000.67009,933,825
Jun 14, 20240.69000.70500.66000.67900.67902,212,762
Jun 13, 20240.71400.71600.64000.68900.689011,033,852
Jun 12, 20240.74600.74600.70500.71600.71607,942,480
Jun 11, 20240.71900.73700.71500.73100.73103,474,448
Jun 10, 20240.72100.74700.69800.70900.709011,684,346
Jun 7, 20240.69600.71000.69000.69600.69604,877,690
Jun 5, 20240.67600.68500.66300.68300.68301,646,353
Jun 4, 20240.67500.69300.64000.67600.67605,281,706
Jun 3, 20240.69800.73000.67200.67300.673012,805,966
May 31, 20240.69100.69900.69100.69900.69904,377,314
May 30, 20240.70100.70900.67500.68500.68505,354,947

Related Tickers

DC6.HM MCF Energy Ltd
0.0247
+0.41%
 
PEN.OL Panoro Energy ASA
24.05
-3.80%
 
RHN.F Enwell Energy plc
0.2100
+0.96%
 
AEC.ST Africa Energy Corp.
0.2325
0.00%
 
EOI.SG Eco (Atlantic) Oil & Gas Ltd.
0.1035
-5.05%
 
CTA.V Centaurus Energy Inc.
2.5000
0.00%
 
CSTPF Arrow Exploration Corp.
0.2175
-2.90%
 
GENL.L Genel Energy plc
53.10
+1.72%
 
PMG.L The Parkmead Group plc
15.25
0.00%
 
RCKHF Rockhopper Exploration plc
0.7107
+0.10%