Africa Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.820	0.827	0.805	0.827	4.135	65,940
2023-12-01	0.807	0.829	0.792	0.820	4.100	173,561
2023-11-30	0.800	0.825	0.792	0.807	4.035	102,880
2023-11-29	0.839	0.839	0.798	0.800	4.000	213,210
2023-11-28	0.849	0.849	0.800	0.824	4.120	154,779
2023-11-27	0.835	0.837	0.800	0.825	4.125	166,119
2023-11-24	0.857	0.876	0.828	0.835	4.175	213,833
2023-11-23	0.880	0.890	0.851	0.858	4.290	146,531
2023-11-22	0.881	0.881	0.851	0.876	4.380	88,384
2023-11-21	0.886	0.900	0.855	0.882	4.410	332,855
2023-11-20	0.884	0.892	0.871	0.886	4.430	88,269
2023-11-17	0.880	0.895	0.871	0.884	4.420	106,161
2023-11-16	0.900	0.909	0.870	0.877	4.385	223,410
2023-11-15	0.900	0.923	0.900	0.901	4.505	73,550
2023-11-14	0.895	0.902	0.871	0.900	4.500	97,596
2023-11-13	0.908	0.920	0.881	0.895	4.475	98,111
2023-11-10	0.935	0.938	0.901	0.908	4.540	154,181
2023-11-09	0.944	0.944	0.900	0.935	4.675	109,804
2023-11-08	0.968	0.968	0.906	0.944	4.720	77,477
2023-11-07	0.905	0.950	0.905	0.948	4.740	431,587
2023-11-06	0.863	0.909	0.850	0.904	4.520	128,342
2023-11-03	0.871	0.879	0.861	0.876	4.380	40,087
2023-11-02	0.879	0.879	0.840	0.871	4.355	188,642
2023-11-01	0.885	0.893	0.855	0.879	4.395	103,514
2023-10-31	0.886	0.888	0.864	0.885	4.425	68,810
2023-10-30	0.930	0.930	0.840	0.888	4.440	628,312
2023-10-27	0.940	0.940	0.912	0.934	4.670	137,925
2023-10-26	0.940	0.940	0.911	0.940	4.700	85,181
2023-10-25	0.940	0.940	0.917	0.940	4.700	104,377
2023-10-24	0.950	0.950	0.921	0.925	4.625	124,362
2023-10-23	0.954	0.954	0.910	0.950	4.750	142,111
2023-10-20	0.951	0.967	0.936	0.954	4.770	114,703
2023-10-19	0.960	0.990	0.940	0.951	4.755	163,702
2023-10-18	0.970	0.986	0.901	0.952	4.760	266,387
2023-10-17	1.070	1.080	0.915	0.970	4.850	779,423
2023-10-16	1.066	1.170	1.012	1.068	5.340	1,789,503
2023-10-13	0.998	1.028	0.966	1.000	5.000	546,413
2023-10-12	0.922	0.995	0.922	0.970	4.850	443,239
2023-10-11	0.915	0.940	0.904	0.922	4.610	359,527
2023-10-10	0.921	0.921	0.892	0.915	4.575	270,858
2023-10-09	0.910	0.924	0.887	0.922	4.610	149,313
2023-10-06	0.899	0.910	0.881	0.910	4.550	94,901
2023-10-05	0.870	0.910	0.841	0.900	4.500	169,647
2023-10-04	0.919	0.919	0.800	0.870	4.350	528,116
2023-10-03	0.926	0.940	0.900	0.911	4.555	485,491
2023-10-02	0.856	0.948	0.856	0.911	4.555	2,086,717
2023-09-29	0.810	0.837	0.786	0.829	4.145	228,717
2023-09-28	0.797	0.839	0.790	0.810	4.050	263,250
2023-09-27	0.801	0.810	0.780	0.798	3.990	166,265
2023-09-26	0.801	0.840	0.780	0.810	4.050	204,403
2023-09-25	0.811	0.827	0.800	0.820	4.100	317,439
2023-09-22	0.811	0.829	0.800	0.812	4.060	130,062
2023-09-21	0.806	0.839	0.800	0.812	4.060	167,466
2023-09-20	0.806	0.807	0.790	0.806	4.030	92,370
2023-09-19	0.820	0.840	0.786	0.800	4.000	217,468
2023-09-18	0.825	0.849	0.810	0.834	4.170	97,127
2023-09-15	0.800	0.900	0.785	0.825	4.125	306,252
2023-09-14	0.800	0.818	0.780	0.800	4.000	121,254
2023-09-13	0.829	0.829	0.790	0.811	4.055	134,746
2023-09-12	0.836	0.839	0.772	0.800	4.000	364,878

← NewerPage 13 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.