UK markets open in 1 hour 26 minutes

Maha Energy AB (publ) (0GEA.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
9.00+1.09 (+13.85%)
At close: 05:51PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 20249.009.009.009.009.0032
22 Apr 2024------
19 Apr 2024------
18 Apr 20249.319.319.109.109.1032
17 Apr 20249.319.319.319.319.3128
16 Apr 20249.619.619.619.619.6158
15 Apr 20249.8310.009.8310.0010.00158
12 Apr 202410.0010.0410.0010.0410.043,399
11 Apr 20249.909.909.699.699.695,807
10 Apr 20249.139.139.139.139.131,305
09 Apr 2024------
08 Apr 20249.569.569.569.569.56589
05 Apr 2024------
04 Apr 20249.089.089.089.089.0878
03 Apr 20248.788.788.788.788.78122
02 Apr 2024------
28 Mar 2024------
27 Mar 20248.098.098.068.068.061,206
26 Mar 20248.168.168.168.168.1624
25 Mar 20248.128.138.128.138.132,471
22 Mar 2024------
21 Mar 20248.298.298.178.268.263,509
20 Mar 2024------
19 Mar 2024------
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 20247.917.917.917.917.91376
08 Mar 2024------
07 Mar 2024------
06 Mar 2024------
05 Mar 2024------
04 Mar 2024------
01 Mar 20247.957.957.957.957.95637
29 Feb 20247.497.497.497.497.49684
28 Feb 20247.647.647.497.647.64964
27 Feb 20247.597.597.597.597.59110
26 Feb 20247.477.477.437.437.43736
23 Feb 20247.357.357.357.357.35592
22 Feb 20247.227.227.227.227.22911
21 Feb 20247.197.197.197.197.1989
20 Feb 2024------
19 Feb 20247.497.667.497.667.662,922
16 Feb 20247.637.697.637.687.681,220
15 Feb 20247.697.697.697.697.69296
14 Feb 20247.627.767.627.767.761,007
13 Feb 20247.747.747.747.747.746,497
12 Feb 20247.787.787.787.787.785,860
09 Feb 20247.717.717.717.717.71689
08 Feb 20247.907.907.907.907.9012,702
07 Feb 20247.877.877.877.877.87794
06 Feb 20247.997.997.817.817.81934
05 Feb 20247.587.587.577.577.573,890
02 Feb 2024------
01 Feb 2024------
31 Jan 20248.658.778.658.778.77704
30 Jan 20248.858.858.858.858.851,412
29 Jan 20249.169.418.999.049.045,373
26 Jan 20249.499.679.499.509.504,274
25 Jan 20249.529.689.529.579.571,794
24 Jan 20249.589.589.559.589.587,627
23 Jan 20249.609.609.609.609.605,513
22 Jan 20249.699.699.699.699.692,266
19 Jan 20249.6410.049.6410.0410.044,752
18 Jan 20249.8910.119.709.709.707,195
17 Jan 20249.469.629.469.579.575,123
16 Jan 20249.699.699.519.669.664,905
15 Jan 20249.569.769.569.759.753,550
12 Jan 20249.619.619.619.619.612,000
11 Jan 20249.669.729.669.729.723,773
10 Jan 20249.729.729.639.639.637,985
09 Jan 20249.789.789.719.719.718,554
08 Jan 20249.929.929.899.899.893,633
05 Jan 202410.0410.0710.0410.0710.071,916
04 Jan 202410.0810.1110.0810.0910.094,340
03 Jan 202410.0910.1910.0910.1910.19414
02 Jan 20249.7410.409.7010.4010.404,200
29 Dec 2023------
28 Dec 20239.9410.059.909.999.991,646
27 Dec 20239.869.869.869.869.861,272
22 Dec 202310.2410.2910.2410.2910.29259
21 Dec 202310.4310.4810.4210.4210.423,075
20 Dec 202310.2910.4910.2910.4910.49100,070
19 Dec 20239.769.939.769.869.8619,341
18 Dec 20239.409.759.409.709.7022,586
15 Dec 20239.189.189.159.159.152,871
14 Dec 20238.588.628.548.628.621,000
13 Dec 20238.408.638.408.598.599,108
12 Dec 20238.518.558.478.478.4721,856
11 Dec 20238.628.798.628.738.7324,426
08 Dec 20238.648.698.398.398.399,938
07 Dec 20238.688.688.568.568.5628,868
06 Dec 20238.568.648.518.648.6434,532
05 Dec 20238.608.608.488.488.483,425
04 Dec 20239.109.109.109.109.1023
01 Dec 20238.939.208.939.199.1911,052
30 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...