Africa Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.200	1.250	1.198	1.198	5.990	144,283
2023-03-16	1.140	1.200	1.140	1.198	5.990	372,566
2023-03-15	1.250	1.250	1.138	1.138	5.690	334,803
2023-03-14	1.190	1.262	1.172	1.230	6.150	148,279
2023-03-13	1.266	1.278	1.098	1.204	6.020	732,375
2023-03-10	1.300	1.300	1.250	1.266	6.330	270,410
2023-03-09	1.300	1.316	1.284	1.300	6.500	151,324
2023-03-08	1.300	1.308	1.286	1.300	6.500	136,168
2023-03-07	1.310	1.318	1.292	1.300	6.500	193,689
2023-03-06	1.316	1.328	1.300	1.310	6.550	183,341
2023-03-03	1.330	1.350	1.304	1.316	6.580	220,033
2023-03-02	1.328	1.336	1.300	1.310	6.550	121,613
2023-03-01	1.320	1.340	1.300	1.326	6.630	181,146
2023-02-28	1.348	1.348	1.300	1.326	6.630	181,985
2023-02-27	1.316	1.360	1.310	1.348	6.740	185,641
2023-02-24	1.338	1.342	1.312	1.316	6.580	110,031
2023-02-23	1.350	1.352	1.324	1.338	6.690	84,815
2023-02-22	1.378	1.378	1.322	1.340	6.700	120,538
2023-02-21	1.372	1.394	1.316	1.382	6.910	132,391
2023-02-20	1.408	1.410	1.340	1.362	6.810	149,235
2023-02-17	1.346	1.408	1.330	1.404	7.020	488,602
2023-02-16	1.340	1.364	1.280	1.346	6.730	356,606
2023-02-15	1.350	1.356	1.316	1.350	6.750	180,912
2023-02-14	1.336	1.358	1.312	1.352	6.760	185,045
2023-02-13	1.352	1.368	1.310	1.342	6.710	243,994
2023-02-10	1.362	1.372	1.320	1.350	6.750	227,877
2023-02-09	1.362	1.380	1.330	1.362	6.810	181,111
2023-02-08	1.322	1.366	1.308	1.360	6.800	277,962
2023-02-07	1.308	1.330	1.308	1.322	6.610	108,667
2023-02-06	1.318	1.340	1.300	1.302	6.510	154,360
2023-02-03	1.296	1.334	1.290	1.318	6.590	248,239
2023-02-02	1.300	1.318	1.282	1.296	6.480	173,281
2023-02-01	1.320	1.320	1.288	1.300	6.500	282,071
2023-01-31	1.342	1.352	1.300	1.320	6.600	212,538
2023-01-30	1.312	1.378	1.310	1.360	6.800	356,897
2023-01-27	1.310	1.320	1.284	1.312	6.560	164,768
2023-01-26	1.300	1.318	1.280	1.310	6.550	180,642
2023-01-25	1.328	1.328	1.286	1.324	6.620	421,484
2023-01-24	1.344	1.344	1.294	1.328	6.640	378,313
2023-01-23	1.330	1.344	1.304	1.344	6.720	108,891
2023-01-20	1.346	1.346	1.302	1.346	6.730	253,840
2023-01-19	1.352	1.352	1.310	1.346	6.730	248,854
2023-01-18	1.400	1.400	1.328	1.360	6.800	346,464
2023-01-17	1.452	1.464	1.388	1.392	6.960	181,163
2023-01-16	1.330	1.480	1.330	1.422	7.110	678,588
2023-01-13	1.302	1.330	1.280	1.330	6.650	237,740
2023-01-12	1.298	1.318	1.280	1.300	6.500	277,858
2023-01-11	1.290	1.320	1.282	1.294	6.470	205,493
2023-01-10	1.304	1.310	1.282	1.298	6.490	286,320
2023-01-09	1.364	1.366	1.280	1.320	6.600	848,936
2023-01-05	1.370	1.384	1.340	1.360	6.800	209,964
2023-01-04	1.384	1.384	1.322	1.376	6.880	334,337
2023-01-03	1.424	1.430	1.370	1.384	6.920	203,411
2023-01-02	1.338	1.400	1.320	1.400	7.000	193,240
2022-12-30	1.374	1.374	1.314	1.348	6.740	234,834
2022-12-29	1.354	1.380	1.290	1.380	6.900	832,183
2022-12-28	1.370	1.378	1.342	1.352	6.760	341,198
2022-12-27	1.440	1.470	1.350	1.380	6.900	307,799
2022-12-23	1.418	1.442	1.360	1.404	7.020	205,986
2022-12-22	1.420	1.450	1.374	1.414	7.070	527,584

← NewerPage 16 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.