Africa Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	1.420	1.450	1.374	1.414	7.070	527,584
2022-12-21	1.326	1.394	1.310	1.362	6.810	594,530
2022-12-20	1.318	1.344	1.266	1.322	6.610	443,156
2022-12-19	1.302	1.380	1.302	1.330	6.650	495,630
2022-12-16	1.410	1.428	1.200	1.274	6.370	1,084,825
2022-12-15	1.394	1.420	1.342	1.386	6.930	534,848
2022-12-14	1.460	1.460	1.380	1.400	7.000	323,204
2022-12-13	1.410	1.476	1.392	1.448	7.240	424,634
2022-12-12	1.424	1.424	1.370	1.412	7.060	624,308
2022-12-09	1.452	1.468	1.406	1.428	7.140	317,671
2022-12-08	1.418	1.478	1.368	1.452	7.260	861,900
2022-12-07	1.480	1.480	1.404	1.418	7.090	731,303
2022-12-06	1.538	1.538	1.480	1.480	7.400	571,473
2022-12-05	1.546	1.600	1.500	1.538	7.690	807,593
2022-12-02	1.554	1.572	1.522	1.546	7.730	337,379
2022-12-01	1.626	1.626	1.500	1.558	7.790	835,536
2022-11-30	1.620	1.638	1.584	1.598	7.990	494,621
2022-11-29	1.584	1.634	1.584	1.600	8.000	385,006
2022-11-28	1.658	1.658	1.566	1.584	7.920	902,641
2022-11-25	1.702	1.708	1.632	1.658	8.290	652,910
2022-11-24	1.738	1.786	1.674	1.694	8.470	807,419
2022-11-23	1.630	1.772	1.630	1.736	8.680	1,442,647
2022-11-22	1.606	1.674	1.576	1.630	8.150	2,246,215
2022-11-21	1.648	1.698	1.560	1.560	7.800	2,957,880
2022-11-18	1.970	1.970	1.610	1.618	8.090	8,723,496
2022-11-17	2.720	2.735	2.550	2.700	13.500	828,753
2022-11-16	2.880	2.880	2.700	2.740	13.700	781,462
2022-11-15	2.915	2.935	2.835	2.890	14.450	413,400
2022-11-14	2.900	2.935	2.845	2.910	14.550	643,699
2022-11-11	2.800	2.885	2.770	2.820	14.100	407,952
2022-11-10	2.795	2.945	2.740	2.800	14.000	563,986
2022-11-09	2.990	3.150	2.770	2.840	14.200	1,306,528
2022-11-08	2.925	2.930	2.830	2.890	14.450	392,614
2022-11-07	2.920	2.990	2.890	2.925	14.625	415,640
2022-11-04	2.995	2.995	2.890	2.920	14.600	251,059
2022-11-03	2.710	3.045	2.680	2.995	14.975	930,756
2022-11-02	2.785	2.840	2.745	2.805	14.025	424,351
2022-11-01	2.920	2.960	2.760	2.785	13.925	688,698
2022-10-31	2.980	2.980	2.665	2.895	14.475	1,834,173
2022-10-28	2.980	3.060	2.945	2.980	14.900	994,034
2022-10-27	2.880	3.000	2.880	2.960	14.800	1,020,846
2022-10-26	2.800	2.930	2.800	2.860	14.300	941,625
2022-10-25	2.765	2.840	2.730	2.825	14.125	487,430
2022-10-24	2.780	2.815	2.695	2.725	13.625	439,552
2022-10-21	2.705	2.760	2.635	2.740	13.700	464,848
2022-10-20	2.565	2.745	2.565	2.705	13.525	405,675
2022-10-19	2.520	2.605	2.505	2.540	12.700	285,756
2022-10-18	2.605	2.635	2.510	2.530	12.650	638,016
2022-10-17	2.550	2.610	2.550	2.610	13.050	244,909
2022-10-14	2.620	2.625	2.550	2.550	12.750	427,067
2022-10-13	2.545	2.585	2.445	2.530	12.650	570,657
2022-10-12	2.600	2.675	2.565	2.590	12.950	380,547
2022-10-11	2.790	2.790	2.575	2.650	13.250	634,923
2022-10-10	2.840	2.885	2.750	2.790	13.950	368,187
2022-10-07	2.805	2.850	2.790	2.840	14.200	512,444
2022-10-06	2.875	2.960	2.790	2.805	14.025	857,924
2022-10-05	2.885	2.920	2.835	2.870	14.350	618,077
2022-10-04	2.795	2.910	2.740	2.880	14.400	819,907
2022-10-03	2.620	2.745	2.600	2.685	13.425	507,886
2022-09-30	2.660	2.710	2.560	2.600	13.000	679,376

← NewerPage 17 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.