Africa Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.845	0.851	0.830	0.851	0.851	31,446
2026-02-02	0.889	0.889	0.807	0.842	0.842	180,909
2026-01-30	0.873	0.899	0.863	0.888	0.888	37,480
2026-01-29	0.865	0.919	0.833	0.873	0.873	158,216
2026-01-28	0.805	0.870	0.805	0.850	0.850	133,860
2026-01-27	0.850	0.850	0.791	0.828	0.828	151,898
2026-01-26	0.858	0.859	0.829	0.850	0.850	46,890
2026-01-23	0.855	0.875	0.839	0.855	0.855	62,307
2026-01-22	0.829	0.888	0.829	0.855	0.855	267,750
2026-01-21	0.837	0.866	0.810	0.862	0.862	90,009
2026-01-20	0.861	0.861	0.818	0.851	0.851	71,401
2026-01-19	0.836	0.867	0.835	0.862	0.862	105,022
2026-01-16	0.867	0.885	0.860	0.870	0.870	109,150
2026-01-15	0.883	0.917	0.860	0.890	0.890	185,121
2026-01-14	0.888	0.917	0.869	0.870	0.870	54,697
2026-01-13	0.925	0.938	0.870	0.889	0.889	97,000
2026-01-12	0.890	0.929	0.890	0.925	0.925	200,875
2026-01-09	0.879	0.910	0.867	0.910	0.910	128,049
2026-01-08	0.881	0.917	0.856	0.906	0.906	264,595
2026-01-07	0.899	0.929	0.877	0.926	0.926	191,770
2026-01-05	0.879	0.899	0.855	0.899	0.899	60,912
2026-01-02	0.899	0.949	0.840	0.897	0.897	269,194
2025-12-30	0.862	0.950	0.845	0.896	0.896	546,778
2025-12-29	0.875	0.875	0.825	0.865	0.865	178,800
2025-12-23	0.896	0.940	0.860	0.874	0.874	245,116
2025-12-22	0.930	0.944	0.892	0.910	0.910	40,203
2025-12-19	0.920	0.948	0.910	0.910	0.910	112,819
2025-12-18	0.910	0.948	0.892	0.898	0.898	44,176
2025-12-17	0.920	0.935	0.900	0.910	0.910	67,709
2025-12-16	0.949	0.949	0.907	0.943	0.943	45,253
2025-12-15	0.930	0.950	0.914	0.949	0.949	34,227
2025-12-12	0.943	0.949	0.918	0.948	0.948	65,058
2025-12-11	0.945	0.950	0.903	0.938	0.938	19,034
2025-12-10	0.939	0.971	0.906	0.945	0.945	10,928
2025-12-09	0.993	0.996	0.939	0.979	0.979	37,514
2025-12-08	0.980	1.018	0.980	0.995	0.995	82,388
2025-12-05	0.850	1.098	0.850	0.980	0.980	283,870
2025-12-04	0.844	0.866	0.826	0.864	0.864	70,759
2025-12-03	0.843	0.879	0.843	0.867	0.867	34,564
2025-12-02	0.824	0.849	0.797	0.849	0.849	57,128
2025-12-01	0.822	0.825	0.799	0.811	0.811	130,807
2025-11-28	0.870	0.908	0.850	0.859	0.859	70,007
2025-11-27	0.876	0.876	0.852	0.870	0.870	28,207
2025-11-26	0.908	0.908	0.855	0.872	0.872	50,289
2025-11-25	0.855	0.918	0.801	0.875	0.875	149,160
2025-11-24	0.761	0.847	0.761	0.833	0.833	95,619
2025-11-21	0.831	0.831	0.770	0.770	0.770	82,932
2025-11-20	0.793	0.830	0.780	0.804	0.804	36,816
2025-11-19	0.800	0.829	0.777	0.811	0.811	140,363
2025-11-18	0.830	0.830	0.776	0.828	0.828	107,218
2025-11-17	0.850	0.890	0.800	0.816	0.816	115,239
2025-11-14	0.870	0.870	0.833	0.868	0.868	18,604
2025-11-13	0.880	0.895	0.802	0.880	0.880	168,454
2025-11-12	0.879	0.918	0.812	0.888	0.888	316,087
2025-11-11	0.888	0.910	0.872	0.881	0.881	122,377
2025-11-10	0.885	0.913	0.885	0.888	0.888	52,909
2025-11-07	0.925	0.925	0.885	0.915	0.915	21,312
2025-11-06	0.905	0.933	0.883	0.914	0.914	43,182
2025-11-05	0.880	0.950	0.840	0.905	0.905	235,961
2025-11-04	0.894	0.894	0.871	0.883	0.883	79,181

← NewerPage 4 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.