Africa Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.855	0.859	0.822	0.836	4.180	196,049
2023-09-08	0.846	0.861	0.846	0.855	4.275	76,842
2023-09-07	0.859	0.861	0.845	0.861	4.305	52,071
2023-09-06	0.867	0.868	0.852	0.860	4.300	133,663
2023-09-05	0.862	0.876	0.854	0.867	4.335	58,202
2023-09-04	0.880	0.888	0.852	0.862	4.310	137,908
2023-09-01	0.869	0.885	0.853	0.880	4.400	100,685
2023-08-31	0.881	0.881	0.850	0.870	4.350	68,334
2023-08-30	0.880	0.888	0.860	0.874	4.370	116,940
2023-08-29	0.885	0.888	0.860	0.880	4.400	60,680
2023-08-28	0.881	0.898	0.874	0.885	4.425	48,846
2023-08-25	0.889	0.895	0.869	0.881	4.405	56,791
2023-08-24	0.868	0.895	0.866	0.889	4.445	22,428
2023-08-23	0.880	0.914	0.840	0.869	4.345	69,654
2023-08-22	0.873	0.914	0.872	0.890	4.450	52,353
2023-08-21	0.890	0.898	0.860	0.870	4.350	68,708
2023-08-18	0.900	0.912	0.878	0.898	4.490	68,377
2023-08-17	0.919	0.919	0.876	0.907	4.535	84,734
2023-08-16	0.930	0.935	0.910	0.919	4.595	112,897
2023-08-15	0.924	0.950	0.856	0.935	4.675	224,524
2023-08-14	0.900	0.935	0.891	0.924	4.620	221,586
2023-08-11	0.930	0.935	0.911	0.935	4.675	209,183
2023-08-10	0.900	0.950	0.891	0.920	4.600	207,191
2023-08-09	0.890	0.928	0.862	0.900	4.500	173,342
2023-08-08	0.856	0.895	0.850	0.890	4.450	394,563
2023-08-07	0.869	0.880	0.845	0.856	4.280	146,239
2023-08-04	0.867	0.880	0.846	0.869	4.345	43,678
2023-08-03	0.856	0.874	0.847	0.867	4.335	39,045
2023-08-02	0.859	0.868	0.840	0.858	4.290	74,258
2023-08-01	0.869	0.869	0.845	0.860	4.300	48,835
2023-07-31	0.859	0.878	0.850	0.869	4.345	92,596
2023-07-28	0.880	0.880	0.851	0.860	4.300	93,981
2023-07-27	0.870	0.880	0.857	0.880	4.400	84,470
2023-07-26	0.894	0.894	0.845	0.870	4.350	230,833
2023-07-25	0.890	0.894	0.870	0.894	4.470	93,449
2023-07-24	0.890	0.899	0.874	0.890	4.450	73,115
2023-07-21	0.880	0.899	0.867	0.890	4.450	66,133
2023-07-20	0.843	0.874	0.835	0.873	4.365	118,414
2023-07-19	0.880	0.880	0.840	0.870	4.350	101,379
2023-07-18	0.850	0.883	0.817	0.870	4.350	266,543
2023-07-17	0.865	0.873	0.847	0.861	4.305	58,655
2023-07-14	0.888	0.888	0.857	0.870	4.350	198,985
2023-07-13	0.888	0.888	0.866	0.888	4.440	58,267
2023-07-12	0.880	0.890	0.874	0.888	4.440	110,932
2023-07-11	0.888	0.888	0.850	0.880	4.400	209,923
2023-07-10	0.863	0.871	0.836	0.866	4.330	50,376
2023-07-07	0.860	0.875	0.848	0.863	4.315	55,956
2023-07-06	0.862	0.882	0.854	0.860	4.300	129,141
2023-07-05	0.875	0.888	0.870	0.876	4.380	45,441
2023-07-04	0.870	0.890	0.851	0.874	4.370	145,231
2023-07-03	0.889	0.890	0.860	0.871	4.355	127,658
2023-06-30	0.888	0.901	0.872	0.890	4.450	53,971
2023-06-29	0.888	0.902	0.873	0.888	4.440	193,513
2023-06-28	0.884	0.905	0.874	0.888	4.440	54,808
2023-06-27	0.904	0.926	0.877	0.884	4.420	134,148
2023-06-26	0.936	0.936	0.880	0.900	4.500	158,642
2023-06-22	0.935	0.938	0.906	0.930	4.650	59,772
2023-06-21	0.918	0.939	0.900	0.935	4.675	80,097
2023-06-20	0.912	0.930	0.905	0.918	4.590	65,055
2023-06-19	0.934	0.934	0.906	0.921	4.605	77,058

← NewerPage 14 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.