UK markets close in 5 hours 42 minutes

Maha Energy AB (publ) (MAHA-A.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
8.84-0.12 (-1.34%)
As of 11:41AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20248.958.968.768.848.8457,612
30 Apr 20248.958.968.848.968.9637,423
29 Apr 20248.768.978.738.818.81198,990
26 Apr 20248.819.118.718.768.76303,598
25 Apr 20248.758.808.558.698.6996,747
24 Apr 20249.009.008.758.758.75105,689
23 Apr 20248.589.068.589.009.00175,002
22 Apr 20248.898.898.588.588.58242,244
19 Apr 20249.219.278.828.898.89199,923
18 Apr 20249.319.398.999.109.10303,027
17 Apr 20249.609.949.299.319.31636,012
16 Apr 20249.569.849.479.619.61423,479
15 Apr 202410.1810.189.529.539.53644,864
12 Apr 20249.9010.089.8010.0010.00672,853
11 Apr 20249.3010.069.309.909.902,094,972
10 Apr 20249.7110.269.139.139.131,222,171
09 Apr 20249.569.709.569.699.69164,960
08 Apr 20249.119.569.109.569.56299,783
05 Apr 20249.179.259.119.249.24159,377
04 Apr 20248.949.248.879.089.08418,712
03 Apr 20248.308.788.308.788.78749,093
02 Apr 20248.008.358.008.278.27368,850
28 Mar 20248.088.107.938.038.0386,992
27 Mar 20248.068.188.058.098.09103,157
26 Mar 20248.108.198.028.118.11160,456
25 Mar 20248.008.247.998.138.13344,930
22 Mar 20248.158.288.128.268.26168,407
21 Mar 20248.118.388.108.188.18220,551
20 Mar 20248.018.168.008.058.05149,275
19 Mar 20247.918.107.808.098.09162,575
18 Mar 20247.908.137.907.917.91125,293
15 Mar 20248.008.097.968.058.05167,164
14 Mar 20248.098.107.917.997.99272,567
13 Mar 20247.958.117.838.098.09197,955
12 Mar 20247.968.117.937.957.9595,430
11 Mar 20247.817.957.727.917.91143,191
08 Mar 20247.838.127.727.817.81190,503
07 Mar 20247.427.897.427.837.83140,149
06 Mar 20247.727.857.657.807.80196,172
05 Mar 20247.767.767.637.717.7183,272
04 Mar 20247.957.957.717.767.76167,781
01 Mar 20247.598.037.477.957.95380,690
29 Feb 20247.527.577.417.497.49167,840
28 Feb 20247.597.877.417.647.64505,037
27 Feb 20247.557.807.377.597.59430,558
26 Feb 20247.357.537.097.477.47460,008
23 Feb 20247.187.407.157.357.35340,180
22 Feb 20247.147.527.137.187.18827,784
21 Feb 20247.287.287.067.147.14563,957
20 Feb 20247.457.597.267.287.28467,470
19 Feb 20247.487.687.487.497.49266,977
16 Feb 20247.697.827.557.687.68141,148
15 Feb 20247.627.697.457.697.69129,178
14 Feb 20247.737.787.577.627.62238,015
13 Feb 20247.747.847.707.747.7499,420
12 Feb 20247.727.927.707.787.78168,781
09 Feb 20247.907.907.717.717.71105,203
08 Feb 20247.757.927.637.907.90324,669
07 Feb 20247.997.997.607.677.67234,438
06 Feb 20247.688.007.617.997.99398,234
05 Feb 20248.408.417.557.577.57702,633
02 Feb 20248.358.458.008.418.41502,769
01 Feb 20248.618.708.358.408.40319,316
31 Jan 20248.858.858.638.658.65188,604
30 Jan 20249.009.068.748.858.85286,324
29 Jan 20249.439.548.979.049.04267,161
26 Jan 20249.689.689.449.509.50143,795
25 Jan 20249.609.689.499.689.68157,256
24 Jan 20249.559.659.469.589.5894,999
23 Jan 20249.709.709.529.609.60213,775
22 Jan 20249.649.749.569.699.69181,463
19 Jan 20249.9510.089.649.649.64132,345
18 Jan 20249.6610.209.659.949.94741,592
17 Jan 20249.459.659.439.569.56232,602
16 Jan 20249.729.749.449.449.44190,003
15 Jan 20249.529.769.519.769.76152,839
12 Jan 20249.699.699.599.679.67114,233
11 Jan 20249.719.809.619.699.69106,063
10 Jan 20249.659.739.579.739.73250,383
09 Jan 20249.919.989.609.739.73311,765
08 Jan 202410.1010.109.619.909.90251,111
05 Jan 202410.1210.2310.0310.1110.1177,772
04 Jan 202410.0910.2310.0010.1110.11143,792
03 Jan 202410.4010.409.8510.0910.09164,941
02 Jan 20249.6610.409.5510.4010.40316,899
29 Dec 20239.909.999.409.669.66358,345
28 Dec 20239.8510.069.849.909.90186,473
27 Dec 202310.1210.339.809.859.85334,069
22 Dec 202310.4610.4810.1310.1910.19445,624
21 Dec 202310.4910.5810.2210.4810.48419,866
20 Dec 20239.9310.589.8910.4910.491,118,534
19 Dec 20239.739.959.639.869.86421,466
18 Dec 20239.369.759.039.739.73407,718
15 Dec 20238.609.208.569.159.15502,975
14 Dec 20238.598.738.518.638.63196,165
13 Dec 20238.458.688.208.598.59293,648
12 Dec 20238.698.808.408.458.45255,142
11 Dec 20238.678.808.558.698.69213,466
08 Dec 20238.518.738.278.678.67439,374
07 Dec 20238.518.698.308.518.51244,921
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...