Africa Energy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.702	0.702	0.681	0.690	3.450	50,344
2024-02-28	0.700	0.700	0.681	0.695	3.475	44,345
2024-02-27	0.707	0.727	0.665	0.701	3.505	406,898
2024-02-26	0.725	0.730	0.690	0.708	3.540	109,743
2024-02-23	0.703	0.744	0.694	0.725	3.625	159,479
2024-02-22	0.749	0.749	0.692	0.707	3.535	212,745
2024-02-21	0.739	0.759	0.723	0.737	3.685	75,659
2024-02-20	0.746	0.746	0.730	0.739	3.695	54,167
2024-02-19	0.714	0.749	0.714	0.745	3.725	67,357
2024-02-16	0.730	0.747	0.715	0.726	3.630	93,543
2024-02-15	0.740	0.755	0.730	0.730	3.650	109,105
2024-02-14	0.738	0.761	0.725	0.742	3.710	37,440
2024-02-13	0.742	0.762	0.734	0.738	3.690	93,907
2024-02-12	0.740	0.756	0.737	0.742	3.710	50,826
2024-02-09	0.725	0.750	0.725	0.737	3.685	54,813
2024-02-08	0.736	0.771	0.724	0.724	3.620	77,959
2024-02-07	0.744	0.748	0.725	0.732	3.660	123,668
2024-02-06	0.733	0.745	0.714	0.744	3.720	57,818
2024-02-05	0.736	0.742	0.720	0.733	3.665	110,817
2024-02-02	0.764	0.764	0.729	0.736	3.680	148,090
2024-02-01	0.782	0.782	0.753	0.764	3.820	91,390
2024-01-31	0.779	0.792	0.765	0.782	3.910	82,578
2024-01-30	0.787	0.787	0.756	0.779	3.895	101,107
2024-01-29	0.740	0.792	0.736	0.787	3.935	131,231
2024-01-26	0.773	0.773	0.726	0.740	3.700	155,690
2024-01-25	0.739	0.744	0.730	0.743	3.715	148,481
2024-01-24	0.762	0.763	0.735	0.745	3.725	196,263
2024-01-23	0.760	0.768	0.736	0.762	3.810	80,769
2024-01-22	0.791	0.796	0.735	0.753	3.765	113,261
2024-01-19	0.797	0.817	0.764	0.791	3.955	153,469
2024-01-18	0.803	0.803	0.774	0.797	3.985	75,384
2024-01-17	0.815	0.820	0.778	0.803	4.015	107,112
2024-01-16	0.786	0.820	0.740	0.815	4.075	395,764
2024-01-15	0.802	0.805	0.767	0.786	3.930	114,529
2024-01-12	0.776	0.850	0.756	0.849	4.245	350,421
2024-01-11	0.760	0.786	0.758	0.776	3.880	132,835
2024-01-10	0.770	0.771	0.740	0.763	3.815	81,131
2024-01-09	0.751	0.769	0.750	0.768	3.840	89,960
2024-01-08	0.746	0.770	0.741	0.770	3.850	151,395
2024-01-05	0.757	0.769	0.745	0.746	3.730	37,835
2024-01-04	0.757	0.757	0.743	0.757	3.785	96,328
2024-01-03	0.758	0.772	0.750	0.757	3.785	37,912
2024-01-02	0.753	0.771	0.738	0.758	3.790	188,929
2023-12-29	0.741	0.754	0.731	0.753	3.765	322,088
2023-12-28	0.754	0.754	0.729	0.741	3.705	155,244
2023-12-27	0.756	0.774	0.743	0.753	3.765	164,747
2023-12-22	0.750	0.799	0.720	0.756	3.780	275,549
2023-12-21	0.750	0.760	0.730	0.758	3.790	254,079
2023-12-20	0.769	0.769	0.735	0.767	3.835	117,915
2023-12-19	0.727	0.780	0.703	0.765	3.825	226,705
2023-12-18	0.739	0.739	0.715	0.727	3.635	130,533
2023-12-15	0.719	0.759	0.719	0.739	3.695	169,273
2023-12-14	0.710	0.730	0.681	0.719	3.595	268,791
2023-12-13	0.731	0.731	0.695	0.710	3.550	258,982
2023-12-12	0.756	0.756	0.696	0.731	3.655	631,134
2023-12-11	0.790	0.790	0.756	0.762	3.810	220,451
2023-12-08	0.794	0.802	0.767	0.790	3.950	338,152
2023-12-07	0.805	0.813	0.791	0.794	3.970	108,055
2023-12-06	0.816	0.816	0.792	0.815	4.075	156,996
2023-12-05	0.827	0.838	0.797	0.816	4.080	256,938

← NewerPage 12 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.