UK markets open in 7 hours 1 minute

ShaMaran Petroleum Corp (SNM.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.5950+0.0050 (+0.85%)
At close: 12:59PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.59900.60000.58200.59500.59501,434,522
07 May 20240.59100.60800.59000.59000.59001,656,532
06 May 20240.59800.61400.58000.60000.60002,097,765
03 May 20240.60800.61700.58900.60300.60302,180,501
02 May 20240.56000.60800.54200.60000.60007,968,271
30 Apr 20240.56700.56700.53500.56000.56002,076,823
29 Apr 20240.57800.57800.55000.57400.57402,699,294
26 Apr 20240.58500.58700.52900.58000.58003,510,618
25 Apr 20240.60300.60300.55000.58700.58705,619,151
24 Apr 20240.60200.61500.58600.60300.60303,443,331
23 Apr 20240.65600.65600.57200.61000.610020,693,623
22 Apr 20240.62500.70000.62500.68000.680019,860,470
19 Apr 20240.61000.62900.60000.62000.62007,124,186
18 Apr 20240.59600.61800.59100.61300.61306,688,017
17 Apr 20240.60000.60000.57800.59300.59303,114,894
16 Apr 20240.55900.61000.53200.58500.585013,414,463
15 Apr 20240.56200.57600.54500.55900.55906,682,539
12 Apr 20240.55400.58200.55400.57000.57004,956,782
11 Apr 20240.56900.58500.54000.55600.55604,272,717
10 Apr 20240.58000.58000.54200.56500.56504,568,776
09 Apr 20240.57000.59800.55500.57900.57904,254,155
08 Apr 20240.50700.64900.49700.57000.570019,758,674
05 Apr 20240.50000.50700.48100.48600.48602,028,926
04 Apr 20240.52100.52600.50000.50000.50001,778,255
03 Apr 20240.51100.52000.51000.51500.51502,925,628
02 Apr 20240.49050.54200.49050.51000.51002,494,013
28 Mar 20240.48900.49000.48200.48850.4885222,508
27 Mar 20240.48250.48950.48200.48200.48201,483,320
26 Mar 20240.48100.48500.48000.48200.48202,081,821
25 Mar 20240.48900.49050.47300.48100.48104,613,583
22 Mar 20240.49200.49800.48750.48900.48903,653,491
21 Mar 20240.49500.50900.48550.49450.49454,495,075
20 Mar 20240.47500.49500.47300.49400.49404,262,144
19 Mar 20240.47000.47800.45150.46800.46802,832,309
18 Mar 20240.44000.47900.44000.47000.47005,554,874
15 Mar 20240.43000.44200.42050.43950.43955,340,916
14 Mar 20240.42400.44500.42050.42050.42053,523,922
13 Mar 20240.42450.42450.41400.42400.42401,045,293
12 Mar 20240.42000.42500.41900.42300.42301,138,946
11 Mar 20240.43100.43100.41800.41900.41902,605,473
08 Mar 20240.42400.43000.41000.43000.43003,303,738
07 Mar 20240.42300.42500.40500.42400.42402,913,970
06 Mar 20240.41600.41600.40050.40900.40902,708,361
05 Mar 20240.39900.41450.39500.41400.41408,208,262
04 Mar 20240.38100.40500.38000.40450.40454,789,377
01 Mar 20240.38000.38300.37600.38000.38003,562,632
29 Feb 20240.38000.38300.38000.38000.38003,347,003
28 Feb 20240.38250.38300.37650.38000.38002,546,888
27 Feb 20240.38300.39000.38000.38300.38306,254,055
26 Feb 20240.38000.38950.37500.38300.38301,433,534
23 Feb 20240.38450.39000.37200.38900.38901,907,297
22 Feb 20240.38450.38800.37100.38450.38453,954,424
21 Feb 20240.38900.39000.37800.38000.38001,045,801
20 Feb 20240.39000.40000.37800.39000.39001,552,725
19 Feb 20240.38900.39000.37100.39000.39001,156,176
16 Feb 20240.39950.39950.36100.38900.38901,506,704
15 Feb 20240.38300.40000.37050.40000.40002,184,633
14 Feb 20240.39000.39000.38000.38000.3800987,180
13 Feb 20240.40000.40000.38500.39200.39201,548,717
12 Feb 20240.38300.42000.38000.39750.39755,183,432
09 Feb 20240.38000.38400.37900.38300.38303,961,696
08 Feb 20240.36750.37500.36000.37300.3730864,148
07 Feb 20240.36950.38850.36050.36850.36856,308,697
06 Feb 20240.37000.37900.37000.37300.37301,867,674
05 Feb 20240.36800.37650.36000.36000.36001,430,168
02 Feb 20240.38550.38550.37100.38000.3800521,564
01 Feb 20240.38100.39100.36250.37600.37603,333,719
31 Jan 20240.38500.38850.38000.38100.38102,059,865
30 Jan 20240.38700.39000.37700.38900.3890876,414
29 Jan 20240.38700.39900.38000.38450.38451,278,646
26 Jan 20240.37950.39400.36500.38700.38703,372,151
25 Jan 20240.38000.38200.37200.38000.3800760,039
24 Jan 20240.37250.38700.37100.37500.3750673,048
23 Jan 20240.37350.39050.36500.37200.37205,592,378
22 Jan 20240.33200.37400.32000.36900.369011,416,958
19 Jan 20240.32900.33050.31400.32550.3255189,775
18 Jan 20240.33600.33600.32150.32950.3295542,526
17 Jan 20240.32050.33400.31400.33300.3330720,219
16 Jan 20240.33700.33700.32000.32950.32951,482,701
15 Jan 20240.34900.34900.33000.33800.33801,283,696
12 Jan 20240.33750.35550.32500.34200.34202,716,496
11 Jan 20240.33250.33800.33000.33750.3375377,361
10 Jan 20240.33950.34000.33000.33250.3325631,033
09 Jan 20240.34200.34200.33000.34000.34001,657,321
08 Jan 20240.35000.35000.32950.34200.34203,987,071
05 Jan 20240.35300.35300.34650.35000.350060,576
04 Jan 20240.35250.35300.34400.35300.3530338,684
03 Jan 20240.35400.35400.34000.35250.3525935,857
02 Jan 20240.35900.35950.34500.35400.35401,223,987
29 Dec 20230.35200.36750.34900.36000.36001,164,532
28 Dec 20230.35550.36800.35100.35600.35601,387,397
27 Dec 20230.35550.37850.35300.36150.36151,363,399
22 Dec 20230.36000.37550.34700.36450.36451,879,646
21 Dec 20230.34900.36000.34500.35950.35951,128,785
20 Dec 20230.34750.35850.33950.35000.3500979,051
19 Dec 20230.34250.36400.33050.34800.34802,225,162
18 Dec 20230.34800.35150.33650.34100.34101,141,450
15 Dec 20230.33000.35400.33000.34550.34552,358,480
14 Dec 20230.32450.34100.32400.33400.33401,488,432
13 Dec 20230.32900.33700.32550.32750.32751,536,419
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...