Africa Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.280 | 1.290 | 1.225 | 1.235 | 1.235 | 145,057 |
| 2026-07-27 | 1.355 | 1.355 | 1.265 | 1.280 | 1.280 | 256,203 |
| 2026-07-24 | 1.350 | 1.375 | 1.290 | 1.355 | 1.355 | 335,164 |
| 2026-07-23 | 1.255 | 1.400 | 1.255 | 1.380 | 1.380 | 415,725 |
| 2026-07-22 | 1.280 | 1.280 | 1.175 | 1.255 | 1.255 | 257,248 |
| 2026-07-21 | 1.195 | 1.300 | 1.195 | 1.280 | 1.280 | 125,570 |
| 2026-07-20 | 1.170 | 1.195 | 1.170 | 1.190 | 1.190 | 34,420 |
| 2026-07-17 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 84,544 |
| 2026-07-16 | 1.250 | 1.250 | 1.160 | 1.195 | 1.195 | 229,252 |
| 2026-07-15 | 1.265 | 1.285 | 1.230 | 1.260 | 1.260 | 94,237 |
| 2026-07-14 | 1.255 | 1.340 | 1.160 | 1.295 | 1.295 | 204,821 |
| 2026-07-13 | 1.190 | 1.195 | 1.115 | 1.195 | 1.195 | 131,609 |
| 2026-07-10 | 1.170 | 1.230 | 1.150 | 1.160 | 1.160 | 302,342 |
| 2026-07-09 | 1.190 | 1.205 | 1.160 | 1.170 | 1.170 | 296,762 |
| 2026-07-08 | 1.155 | 1.300 | 1.150 | 1.190 | 1.190 | 591,304 |
| 2026-07-07 | 1.195 | 1.215 | 1.160 | 1.165 | 1.165 | 132,505 |
| 2026-07-06 | 1.205 | 1.230 | 1.140 | 1.195 | 1.195 | 234,527 |
| 2026-07-03 | 1.270 | 1.280 | 1.200 | 1.230 | 1.230 | 105,770 |
| 2026-07-02 | 1.270 | 1.285 | 1.270 | 1.270 | 1.270 | 87,538 |
| 2026-07-01 | 1.315 | 1.315 | 1.260 | 1.270 | 1.270 | 129,680 |
| 2026-06-30 | 1.245 | 1.315 | 1.220 | 1.315 | 1.315 | 140,426 |
| 2026-06-29 | 1.195 | 1.265 | 1.195 | 1.245 | 1.245 | 94,988 |
| 2026-06-26 | 1.130 | 1.210 | 1.100 | 1.160 | 1.160 | 223,467 |
| 2026-06-25 | 1.190 | 1.280 | 1.000 | 1.130 | 1.130 | 734,120 |
| 2026-06-24 | 1.295 | 1.350 | 1.020 | 1.225 | 1.225 | 441,527 |
| 2026-06-23 | 1.350 | 1.360 | 1.280 | 1.290 | 1.290 | 227,741 |
| 2026-06-22 | 1.370 | 1.370 | 1.335 | 1.345 | 1.345 | 104,965 |
| 2026-06-18 | 1.315 | 1.385 | 1.310 | 1.370 | 1.370 | 58,185 |
| 2026-06-17 | 1.355 | 1.355 | 1.305 | 1.320 | 1.320 | 195,412 |
| 2026-06-16 | 1.355 | 1.375 | 1.320 | 1.375 | 1.375 | 79,572 |
| 2026-06-15 | 1.400 | 1.415 | 1.205 | 1.380 | 1.380 | 223,912 |
| 2026-06-12 | 1.505 | 1.515 | 1.260 | 1.465 | 1.465 | 987,910 |
| 2026-06-11 | 1.470 | 1.515 | 1.470 | 1.515 | 1.515 | 69,287 |
| 2026-06-10 | 1.470 | 1.520 | 1.470 | 1.470 | 1.470 | 96,861 |
| 2026-06-09 | 1.495 | 1.525 | 1.470 | 1.515 | 1.515 | 191,894 |
| 2026-06-08 | 1.525 | 1.560 | 1.490 | 1.515 | 1.515 | 184,412 |
| 2026-06-05 | 1.525 | 1.570 | 1.485 | 1.520 | 1.520 | 164,581 |
| 2026-06-04 | 1.435 | 1.525 | 1.410 | 1.525 | 1.525 | 103,766 |
| 2026-06-03 | 1.510 | 1.510 | 1.425 | 1.445 | 1.445 | 143,889 |
| 2026-06-02 | 1.490 | 1.520 | 1.460 | 1.510 | 1.510 | 94,317 |
| 2026-06-01 | 1.435 | 1.500 | 1.395 | 1.490 | 1.490 | 177,260 |
| 2026-05-29 | 1.385 | 1.400 | 1.375 | 1.375 | 1.375 | 81,902 |
| 2026-05-28 | 1.375 | 1.400 | 1.370 | 1.375 | 1.375 | 133,244 |
| 2026-05-27 | 1.405 | 1.435 | 1.370 | 1.370 | 1.370 | 96,526 |
| 2026-05-26 | 1.365 | 1.405 | 1.365 | 1.370 | 1.370 | 97,135 |
| 2026-05-25 | 1.405 | 1.405 | 1.370 | 1.390 | 1.390 | 218,614 |
| 2026-05-22 | 1.405 | 1.440 | 1.370 | 1.405 | 1.405 | 87,790 |
| 2026-05-21 | 1.415 | 1.500 | 1.400 | 1.405 | 1.405 | 82,602 |
| 2026-05-20 | 1.475 | 1.520 | 1.400 | 1.400 | 1.400 | 216,661 |
| 2026-05-19 | 1.505 | 1.505 | 1.435 | 1.450 | 1.450 | 225,223 |
| 2026-05-18 | 1.535 | 1.570 | 1.490 | 1.530 | 1.530 | 200,704 |
| 2026-05-15 | 1.450 | 1.545 | 1.450 | 1.540 | 1.540 | 723,653 |
| 2026-05-13 | 1.465 | 1.480 | 1.355 | 1.455 | 1.455 | 149,828 |
| 2026-05-12 | 1.485 | 1.485 | 1.405 | 1.420 | 1.420 | 250,019 |
| 2026-05-11 | 1.300 | 1.540 | 1.285 | 1.500 | 1.500 | 873,926 |
| 2026-05-08 | 1.245 | 1.335 | 1.240 | 1.305 | 1.305 | 390,645 |
| 2026-05-07 | 1.265 | 1.295 | 1.225 | 1.230 | 1.230 | 386,603 |
| 2026-05-06 | 1.305 | 1.320 | 1.240 | 1.265 | 1.265 | 547,802 |
| 2026-05-05 | 1.365 | 1.365 | 1.285 | 1.350 | 1.350 | 485,597 |
| 2026-05-04 | 1.440 | 1.490 | 1.375 | 1.380 | 1.380 | 567,633 |
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.