Africa Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.635	1.635	1.380	1.405	1.405	1,367,904
2026-04-29	1.705	1.710	1.595	1.670	1.670	541,472
2026-04-28	1.640	1.705	1.635	1.700	1.700	559,394
2026-04-27	1.595	1.690	1.595	1.620	1.620	659,809
2026-04-24	1.550	1.595	1.500	1.570	1.570	336,771
2026-04-23	1.485	1.550	1.440	1.530	1.530	359,816
2026-04-22	1.495	1.495	1.440	1.470	1.470	271,924
2026-04-21	1.540	1.570	1.450	1.490	1.490	491,965
2026-04-20	1.515	1.650	1.515	1.540	1.540	471,594
2026-04-17	1.600	1.615	1.520	1.520	1.520	695,592
2026-04-16	1.665	1.665	1.590	1.645	1.645	713,751
2026-04-15	1.725	1.725	1.645	1.650	1.650	531,049
2026-04-14	1.700	1.720	1.600	1.700	1.700	336,782
2026-04-13	1.800	1.825	1.675	1.705	1.705	622,402
2026-04-10	1.650	1.700	1.600	1.700	1.700	590,974
2026-04-09	1.675	1.745	1.640	1.640	1.640	617,117
2026-04-08	1.745	1.775	1.630	1.675	1.675	1,758,554
2026-04-07	1.945	1.970	1.840	1.850	1.850	647,786
2026-04-02	1.906	2.040	1.906	1.912	1.912	706,526
2026-04-01	2.045	2.045	1.850	1.870	1.870	1,445,570
2026-03-31	2.090	2.150	2.025	2.050	2.050	471,023
2026-03-30	1.982	2.100	1.950	2.090	2.090	810,193
2026-03-27	2.005	2.090	1.836	1.980	1.980	971,348
2026-03-26	2.075	2.120	1.952	2.000	2.000	730,444
2026-03-25	2.275	2.275	1.950	2.070	2.070	1,606,885
2026-03-24	2.110	2.300	2.110	2.235	2.235	1,310,555
2026-03-23	2.250	2.475	1.890	2.110	2.110	2,950,994
2026-03-20	2.155	2.330	2.125	2.250	2.250	1,348,806
2026-03-19	1.888	2.255	1.888	2.120	2.120	2,735,910
2026-03-18	1.978	1.978	1.700	1.860	1.860	2,306,306
2026-03-17	2.285	2.285	1.950	2.000	2.000	1,471,033
2026-03-16	2.380	2.615	2.265	2.290	2.290	1,024,589
2026-03-13	2.375	2.500	2.230	2.375	2.375	1,485,904
2026-03-12	2.265	2.430	2.250	2.370	2.370	1,768,362
2026-03-11	2.445	2.445	2.050	2.180	2.180	2,479,131
2026-03-10	2.605	2.605	2.400	2.480	2.480	2,032,794
2026-03-09	2.945	2.990	2.620	2.760	2.760	5,500,098
2026-03-06	2.370	2.630	2.305	2.400	2.400	3,511,266
2026-03-05	2.185	2.600	2.185	2.300	2.300	1,409,982
2026-03-04	2.805	2.820	2.030	2.190	2.190	4,844,846
2026-03-03	1.936	3.200	1.936	2.800	2.800	10,563,798
2026-03-02	1.540	1.960	1.500	1.898	1.898	2,866,814
2026-02-27	1.602	1.698	1.452	1.544	1.544	529,435
2026-02-26	1.522	1.664	1.522	1.570	1.570	1,014,471
2026-02-25	1.316	1.598	1.316	1.486	1.486	812,267
2026-02-24	1.512	1.884	1.210	1.300	1.300	2,503,868
2026-02-23	1.278	1.548	1.278	1.496	1.496	693,008
2026-02-20	1.108	1.350	1.106	1.276	1.276	958,986
2026-02-19	1.098	1.160	1.052	1.082	1.082	265,059
2026-02-18	1.050	1.096	1.050	1.096	1.096	74,900
2026-02-17	1.010	1.080	0.969	1.062	1.062	202,469
2026-02-16	0.939	1.010	0.901	1.010	1.010	127,410
2026-02-13	0.874	0.950	0.865	0.939	0.939	121,784
2026-02-12	0.842	0.874	0.842	0.874	0.874	114,863
2026-02-11	0.840	0.859	0.836	0.858	0.858	39,825
2026-02-10	0.840	0.858	0.831	0.842	0.842	73,191
2026-02-09	0.845	0.863	0.828	0.837	0.837	162,694
2026-02-06	0.839	0.850	0.819	0.845	0.845	73,077
2026-02-05	0.862	0.862	0.820	0.839	0.839	59,275
2026-02-04	0.825	0.866	0.825	0.862	0.862	110,035

← NewerPage 3 of 5 · 251 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.