Africa Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.275 | 1.300 | 1.265 | 1.300 | 1.300 | 88,369 |
| 2026-10-19 | 1.290 | 1.350 | 1.255 | 1.275 | 1.275 | 329,584 |
| 2026-10-16 | 1.230 | 1.320 | 1.215 | 1.280 | 1.280 | 410,474 |
| 2026-10-15 | 1.210 | 1.235 | 1.200 | 1.230 | 1.230 | 139,378 |
| 2026-10-14 | 1.220 | 1.230 | 1.200 | 1.230 | 1.230 | 109,895 |
| 2026-10-13 | 1.200 | 1.230 | 1.200 | 1.215 | 1.215 | 270,437 |
| 2026-10-12 | 1.195 | 1.245 | 1.195 | 1.225 | 1.225 | 278,901 |
| 2026-10-09 | 1.205 | 1.210 | 1.170 | 1.200 | 1.200 | 166,846 |
| 2026-10-08 | 1.210 | 1.235 | 1.180 | 1.190 | 1.190 | 250,616 |
| 2026-10-07 | 1.230 | 1.250 | 1.205 | 1.210 | 1.210 | 166,006 |
| 2026-10-06 | 1.280 | 1.280 | 1.200 | 1.210 | 1.210 | 373,414 |
| 2026-10-05 | 1.320 | 1.325 | 1.275 | 1.290 | 1.290 | 165,841 |
| 2026-10-02 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 212,599 |
| 2026-10-01 | 1.390 | 1.400 | 1.330 | 1.330 | 1.330 | 175,315 |
| 2026-09-30 | 1.375 | 1.400 | 1.365 | 1.390 | 1.390 | 98,860 |
| 2026-09-29 | 1.365 | 1.385 | 1.350 | 1.360 | 1.360 | 65,288 |
| 2026-09-28 | 1.345 | 1.390 | 1.340 | 1.365 | 1.365 | 87,850 |
| 2026-09-25 | 1.355 | 1.400 | 1.320 | 1.370 | 1.370 | 236,486 |
| 2026-09-24 | 1.365 | 1.385 | 1.325 | 1.355 | 1.355 | 90,817 |
| 2026-09-23 | 1.365 | 1.385 | 1.320 | 1.380 | 1.380 | 184,104 |
| 2026-09-22 | 1.365 | 1.400 | 1.350 | 1.355 | 1.355 | 107,726 |
| 2026-09-21 | 1.395 | 1.400 | 1.370 | 1.390 | 1.390 | 193,612 |
| 2026-09-18 | 1.375 | 1.410 | 1.370 | 1.395 | 1.395 | 166,452 |
| 2026-09-17 | 1.380 | 1.455 | 1.375 | 1.375 | 1.375 | 182,962 |
| 2026-09-16 | 1.350 | 1.455 | 1.350 | 1.405 | 1.405 | 317,145 |
| 2026-09-15 | 1.465 | 1.465 | 1.350 | 1.360 | 1.360 | 597,294 |
| 2026-09-14 | 1.455 | 1.550 | 1.420 | 1.425 | 1.425 | 812,354 |
| 2026-09-11 | 1.420 | 1.450 | 1.395 | 1.450 | 1.450 | 209,490 |
| 2026-09-10 | 1.425 | 1.445 | 1.390 | 1.420 | 1.420 | 344,981 |
| 2026-09-09 | 1.385 | 1.440 | 1.380 | 1.395 | 1.395 | 143,072 |
| 2026-09-08 | 1.380 | 1.500 | 1.375 | 1.375 | 1.375 | 281,737 |
| 2026-09-07 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 116,399 |
| 2026-09-04 | 1.390 | 1.415 | 1.365 | 1.390 | 1.390 | 125,653 |
| 2026-09-03 | 1.385 | 1.405 | 1.365 | 1.390 | 1.390 | 117,489 |
| 2026-09-02 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 45,251 |
| 2026-09-01 | 1.375 | 1.390 | 1.350 | 1.390 | 1.390 | 60,584 |
| 2026-08-31 | 1.355 | 1.390 | 1.335 | 1.390 | 1.390 | 132,788 |
| 2026-08-28 | 1.385 | 1.385 | 1.355 | 1.375 | 1.375 | 80,585 |
| 2026-08-27 | 1.415 | 1.415 | 1.380 | 1.385 | 1.385 | 152,320 |
| 2026-08-26 | 1.415 | 1.430 | 1.380 | 1.420 | 1.420 | 204,668 |
| 2026-08-25 | 1.425 | 1.450 | 1.385 | 1.405 | 1.405 | 257,695 |
| 2026-08-24 | 1.385 | 1.420 | 1.360 | 1.415 | 1.415 | 184,863 |
| 2026-08-21 | 1.425 | 1.425 | 1.385 | 1.385 | 1.385 | 53,067 |
| 2026-08-20 | 1.375 | 1.435 | 1.350 | 1.395 | 1.395 | 210,008 |
| 2026-08-19 | 1.385 | 1.405 | 1.325 | 1.375 | 1.375 | 293,698 |
| 2026-08-18 | 1.405 | 1.420 | 1.390 | 1.400 | 1.400 | 391,274 |
| 2026-08-17 | 1.410 | 1.480 | 1.390 | 1.390 | 1.390 | 490,942 |
| 2026-08-14 | 1.475 | 1.495 | 1.415 | 1.450 | 1.450 | 223,418 |
| 2026-08-13 | 1.500 | 1.520 | 1.450 | 1.470 | 1.470 | 250,948 |
| 2026-08-12 | 1.465 | 1.490 | 1.410 | 1.490 | 1.490 | 353,034 |
| 2026-08-11 | 1.485 | 1.485 | 1.440 | 1.440 | 1.440 | 183,299 |
| 2026-08-10 | 1.540 | 1.605 | 1.450 | 1.475 | 1.475 | 523,067 |
| 2026-08-07 | 1.555 | 1.590 | 1.485 | 1.530 | 1.530 | 291,876 |
| 2026-08-06 | 1.400 | 1.660 | 1.400 | 1.555 | 1.555 | 956,765 |
| 2026-08-05 | 1.265 | 1.430 | 1.260 | 1.400 | 1.400 | 484,200 |
| 2026-08-04 | 1.285 | 1.290 | 1.250 | 1.270 | 1.270 | 99,356 |
| 2026-08-03 | 1.300 | 1.310 | 1.280 | 1.290 | 1.290 | 126,216 |
| 2026-07-31 | 1.300 | 1.350 | 1.285 | 1.350 | 1.350 | 188,178 |
| 2026-07-30 | 1.315 | 1.375 | 1.305 | 1.315 | 1.315 | 152,927 |
| 2026-07-29 | 1.240 | 1.370 | 1.235 | 1.320 | 1.320 | 174,937 |
Page 1 of 2 · 66 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.