Africa Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.940	0.940	0.920	0.934	4.670	24,857
2023-06-15	0.930	0.940	0.921	0.932	4.660	116,382
2023-06-14	0.917	0.930	0.908	0.930	4.650	50,216
2023-06-13	0.930	0.940	0.887	0.930	4.650	315,578
2023-06-12	0.944	0.950	0.914	0.934	4.670	77,300
2023-06-09	0.930	0.947	0.900	0.944	4.720	173,559
2023-06-08	0.942	0.970	0.924	0.930	4.650	70,645
2023-06-07	0.942	0.947	0.900	0.942	4.710	115,645
2023-06-05	0.942	0.952	0.929	0.942	4.710	61,562
2023-06-02	0.959	0.959	0.925	0.942	4.710	93,385
2023-06-01	0.950	0.950	0.920	0.944	4.720	63,002
2023-05-31	0.936	0.971	0.921	0.950	4.750	53,113
2023-05-30	0.931	0.979	0.930	0.936	4.680	85,808
2023-05-29	0.960	0.975	0.945	0.945	4.725	43,430
2023-05-26	0.952	0.978	0.940	0.960	4.800	80,244
2023-05-25	0.964	0.979	0.935	0.952	4.760	216,811
2023-05-24	0.975	0.979	0.940	0.964	4.820	328,843
2023-05-23	0.998	1.008	0.959	0.980	4.900	372,302
2023-05-22	1.000	1.036	0.970	0.998	4.990	130,747
2023-05-19	1.010	1.010	0.960	1.004	5.020	332,826
2023-05-17	1.022	1.038	1.008	1.020	5.100	95,884
2023-05-16	1.014	1.034	1.010	1.020	5.100	159,778
2023-05-15	1.004	1.030	0.972	1.010	5.050	221,030
2023-05-12	1.038	1.038	0.982	1.020	5.100	415,897
2023-05-11	1.054	1.068	1.000	1.038	5.190	251,593
2023-05-10	1.056	1.068	1.008	1.054	5.270	123,519
2023-05-09	1.060	1.068	1.024	1.064	5.320	254,395
2023-05-08	1.060	1.070	1.040	1.058	5.290	90,232
2023-05-05	1.062	1.090	1.050	1.070	5.350	113,275
2023-05-04	1.032	1.068	1.032	1.050	5.250	78,882
2023-05-03	1.070	1.072	1.020	1.042	5.210	202,553
2023-05-02	1.096	1.122	1.032	1.060	5.300	372,598
2023-04-28	1.080	1.100	1.050	1.096	5.480	316,565
2023-04-27	1.080	1.080	1.052	1.070	5.350	242,614
2023-04-26	1.106	1.132	1.058	1.080	5.400	499,150
2023-04-25	1.150	1.152	1.104	1.104	5.520	97,034
2023-04-24	1.146	1.160	1.126	1.144	5.720	65,004
2023-04-21	1.134	1.162	1.116	1.146	5.730	218,153
2023-04-20	1.178	1.180	1.106	1.134	5.670	306,609
2023-04-19	1.180	1.180	1.156	1.178	5.890	71,128
2023-04-18	1.184	1.190	1.150	1.180	5.900	188,309
2023-04-17	1.180	1.186	1.150	1.186	5.930	168,100
2023-04-14	1.172	1.194	1.150	1.180	5.900	229,009
2023-04-13	1.180	1.180	1.152	1.172	5.860	97,244
2023-04-12	1.196	1.196	1.142	1.170	5.850	208,748
2023-04-11	1.200	1.208	1.174	1.196	5.980	193,633
2023-04-06	1.192	1.198	1.180	1.198	5.990	38,473
2023-04-05	1.198	1.208	1.184	1.192	5.960	114,616
2023-04-04	1.220	1.230	1.198	1.200	6.000	132,017
2023-04-03	1.220	1.272	1.210	1.220	6.100	187,025
2023-03-31	1.200	1.210	1.182	1.208	6.040	122,813
2023-03-30	1.198	1.200	1.150	1.200	6.000	136,397
2023-03-29	1.220	1.234	1.166	1.200	6.000	207,711
2023-03-28	1.202	1.250	1.190	1.220	6.100	157,889
2023-03-27	1.220	1.238	1.192	1.200	6.000	241,136
2023-03-24	1.248	1.248	1.200	1.220	6.100	38,639
2023-03-23	1.248	1.248	1.220	1.240	6.200	69,502
2023-03-22	1.208	1.248	1.198	1.248	6.240	229,271
2023-03-21	1.232	1.246	1.210	1.240	6.200	126,101
2023-03-20	1.184	1.224	1.152	1.210	6.050	150,743

← NewerPage 15 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.