Africa Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	2.300	2.365	2.285	2.330	11.650	400,703
2022-07-06	2.315	2.375	2.250	2.270	11.350	547,362
2022-07-05	2.385	2.430	2.280	2.315	11.575	969,725
2022-07-04	2.050	2.350	2.050	2.340	11.700	970,426
2022-07-01	2.055	2.055	2.005	2.050	10.250	106,583
2022-06-30	2.100	2.100	2.025	2.080	10.400	127,131
2022-06-29	2.195	2.210	2.060	2.100	10.500	311,213
2022-06-28	2.095	2.230	2.095	2.195	10.975	556,240
2022-06-27	2.015	2.090	2.015	2.070	10.350	140,380
2022-06-23	1.992	2.040	1.974	2.010	10.050	197,797
2022-06-22	2.060	2.075	1.982	2.060	10.300	132,044
2022-06-21	2.010	2.090	2.010	2.090	10.450	97,678
2022-06-20	2.000	2.020	1.960	2.010	10.050	192,348
2022-06-17	2.005	2.140	2.000	2.035	10.175	205,032
2022-06-16	2.165	2.200	2.010	2.035	10.175	339,568
2022-06-15	2.185	2.190	2.125	2.165	10.825	303,460
2022-06-14	2.230	2.265	2.175	2.200	11.000	105,196
2022-06-13	2.285	2.285	2.200	2.230	11.150	283,468
2022-06-10	2.375	2.380	2.325	2.345	11.725	120,258
2022-06-09	2.390	2.445	2.325	2.380	11.900	327,918
2022-06-08	2.310	2.390	2.300	2.370	11.850	405,262
2022-06-07	2.335	2.335	2.300	2.310	11.550	115,302
2022-06-03	2.325	2.350	2.285	2.335	11.675	199,836
2022-06-02	2.305	2.325	2.275	2.325	11.625	162,469
2022-06-01	2.310	2.365	2.290	2.340	11.700	296,132
2022-05-31	2.325	2.340	2.290	2.310	11.550	229,927
2022-05-30	2.270	2.310	2.220	2.300	11.500	321,672
2022-05-27	2.210	2.280	2.210	2.270	11.350	605,260
2022-05-25	2.215	2.225	2.190	2.205	11.025	87,220
2022-05-24	2.250	2.250	2.180	2.190	10.950	285,705
2022-05-23	2.205	2.270	2.200	2.250	11.250	262,245
2022-05-20	2.130	2.170	2.110	2.160	10.800	256,288
2022-05-19	2.100	2.125	2.080	2.100	10.500	111,151
2022-05-18	2.145	2.145	2.105	2.115	10.575	89,837
2022-05-17	2.150	2.195	2.135	2.145	10.725	169,770
2022-05-16	2.110	2.160	2.110	2.150	10.750	143,702
2022-05-13	2.100	2.145	2.055	2.110	10.550	421,859
2022-05-12	2.085	2.085	1.982	2.035	10.175	267,607
2022-05-11	2.160	2.160	2.060	2.100	10.500	196,048
2022-05-10	2.120	2.175	2.000	2.160	10.800	453,336
2022-05-09	2.235	2.235	2.090	2.120	10.600	395,287
2022-05-06	2.270	2.270	2.180	2.235	11.175	606,324
2022-05-05	2.300	2.350	2.260	2.300	11.500	896,678
2022-05-04	2.200	2.285	2.190	2.240	11.200	561,088
2022-05-03	2.155	2.225	2.110	2.200	11.000	342,484
2022-05-02	2.170	2.170	2.080	2.110	10.550	432,200
2022-04-29	2.130	2.300	2.105	2.180	10.900	1,055,387
2022-04-28	2.010	2.150	1.986	2.140	10.700	527,001
2022-04-27	1.956	2.005	1.956	1.990	9.950	171,344
2022-04-26	1.932	2.020	1.900	1.956	9.780	284,404
2022-04-25	1.998	1.998	1.900	1.930	9.650	348,714
2022-04-22	1.986	2.025	1.970	2.025	10.125	272,781
2022-04-21	2.020	2.020	1.980	2.000	10.000	416,422
2022-04-20	2.000	2.040	1.984	2.020	10.100	393,652
2022-04-19	2.020	2.080	1.980	1.996	9.980	639,930
2022-04-14	1.984	2.005	1.966	1.998	9.990	69,157
2022-04-13	2.000	2.045	1.970	1.984	9.920	273,906
2022-04-12	1.940	2.040	1.934	2.000	10.000	477,335
2022-04-11	1.906	1.948	1.854	1.942	9.710	175,761
2022-04-08	1.908	1.918	1.872	1.906	9.530	91,844

← NewerPage 19 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.