Stockholm - Free Realtime Quote SEK

Africa Energy Corp. (AEC.ST)

Compare
0.1680 -0.0030 (-1.75%)
As of 1:31 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.1690 0.1700 0.1640 0.1680 0.1680 942,397
Oct 24, 2024 0.1770 0.1770 0.1660 0.1710 0.1710 918,910
Oct 23, 2024 0.1770 0.1820 0.1680 0.1770 0.1770 1,657,968
Oct 22, 2024 0.1840 0.1840 0.1770 0.1800 0.1800 3,540,511
Oct 21, 2024 0.1850 0.1880 0.1800 0.1860 0.1860 2,391,243
Oct 18, 2024 0.1860 0.1900 0.1850 0.1850 0.1850 688,992
Oct 17, 2024 0.1870 0.1940 0.1840 0.1890 0.1890 1,000,332
Oct 16, 2024 0.1910 0.1930 0.1840 0.1870 0.1870 2,356,738
Oct 15, 2024 0.1980 0.1980 0.1860 0.1910 0.1910 1,827,745
Oct 14, 2024 0.1950 0.2020 0.1900 0.1960 0.1960 2,016,464
Oct 11, 2024 0.1940 0.1950 0.1910 0.1950 0.1950 429,881
Oct 10, 2024 0.1940 0.1990 0.1930 0.1940 0.1940 999,813
Oct 9, 2024 0.1940 0.1990 0.1920 0.1930 0.1930 649,032
Oct 8, 2024 0.1990 0.1990 0.1900 0.1970 0.1970 893,216
Oct 7, 2024 0.1960 0.2040 0.1960 0.1960 0.1960 829,828
Oct 4, 2024 0.1990 0.2000 0.1900 0.1980 0.1980 649,967
Oct 3, 2024 0.1980 0.2020 0.1970 0.1990 0.1990 415,591
Oct 2, 2024 0.1960 0.2040 0.1960 0.1970 0.1970 2,589,827
Oct 1, 2024 0.1970 0.2000 0.1920 0.1960 0.1960 3,004,335
Sep 30, 2024 0.1960 0.2020 0.1900 0.1970 0.1970 1,265,047
Sep 27, 2024 0.1980 0.2040 0.1950 0.1990 0.1990 1,948,051
Sep 26, 2024 0.2060 0.2060 0.1970 0.2000 0.2000 1,495,507
Sep 25, 2024 0.2120 0.2140 0.2000 0.2060 0.2060 2,926,497
Sep 24, 2024 0.2160 0.2180 0.2020 0.2120 0.2120 776,157
Sep 23, 2024 0.2160 0.2160 0.2100 0.2160 0.2160 629,696
Sep 20, 2024 0.2080 0.2160 0.2060 0.2160 0.2160 703,225
Sep 19, 2024 0.2080 0.2180 0.2080 0.2100 0.2100 618,290
Sep 18, 2024 0.2100 0.2200 0.2000 0.2100 0.2100 1,772,924
Sep 17, 2024 0.2160 0.2160 0.2040 0.2100 0.2100 968,421
Sep 16, 2024 0.2100 0.2200 0.2080 0.2160 0.2160 541,429
Sep 13, 2024 0.2120 0.2160 0.2080 0.2100 0.2100 1,689,637
Sep 12, 2024 0.2020 0.2260 0.2000 0.2140 0.2140 6,544,912
Sep 11, 2024 0.2120 0.2140 0.1990 0.2020 0.2020 710,187
Sep 10, 2024 0.2140 0.2140 0.1950 0.2120 0.2120 1,951,769
Sep 9, 2024 0.2200 0.2240 0.2000 0.2160 0.2160 969,634
Sep 6, 2024 0.2200 0.2240 0.2140 0.2200 0.2200 291,261
Sep 5, 2024 0.2060 0.2200 0.2060 0.2200 0.2200 724,448
Sep 4, 2024 0.2200 0.2280 0.2080 0.2180 0.2180 839,173
Sep 3, 2024 0.2200 0.2260 0.2000 0.2200 0.2200 815,457
Sep 2, 2024 0.2260 0.2280 0.2140 0.2200 0.2200 1,028,740
Aug 30, 2024 0.2300 0.2340 0.2220 0.2280 0.2280 1,408,232
Aug 29, 2024 0.2280 0.2380 0.2280 0.2300 0.2300 421,284
Aug 28, 2024 0.2480 0.2480 0.2280 0.2280 0.2280 2,245,867
Aug 27, 2024 0.2320 0.2480 0.2260 0.2400 0.2400 949,561
Aug 26, 2024 0.2440 0.2520 0.2260 0.2420 0.2420 1,431,981
Aug 23, 2024 0.2340 0.2480 0.2320 0.2440 0.2440 854,869
Aug 22, 2024 0.2280 0.2500 0.2280 0.2340 0.2340 787,449
Aug 21, 2024 0.2440 0.2480 0.2140 0.2280 0.2280 2,298,196
Aug 20, 2024 0.2500 0.2600 0.2440 0.2440 0.2440 621,263
Aug 19, 2024 0.2600 0.2700 0.2560 0.2600 0.2600 506,327
Aug 16, 2024 0.2500 0.2620 0.2500 0.2600 0.2600 653,729
Aug 15, 2024 0.2660 0.2740 0.2440 0.2540 0.2540 1,882,097
Aug 14, 2024 0.2600 0.2700 0.2500 0.2620 0.2620 1,225,671
Aug 13, 2024 0.2680 0.2920 0.2500 0.2740 0.2740 408,120
Aug 12, 2024 0.2660 0.3000 0.2400 0.2680 0.2680 678,669
Aug 9, 2024 0.2800 0.2860 0.2600 0.2660 0.2660 667,711
Aug 8, 2024 0.2700 0.2900 0.2700 0.2760 0.2760 411,096
Aug 7, 2024 0.2640 0.3000 0.2600 0.2700 0.2700 1,134,745
Aug 6, 2024 0.2500 0.2740 0.2500 0.2640 0.2640 430,490
Aug 5, 2024 0.2500 0.2660 0.2300 0.2500 0.2500 1,859,312
Aug 2, 2024 0.2800 0.2900 0.2500 0.2660 0.2660 2,114,483
Aug 1, 2024 0.2980 0.3000 0.2700 0.2720 0.2720 1,485,402
Jul 31, 2024 0.2600 0.3100 0.2580 0.2860 0.2860 5,095,294
Jul 30, 2024 0.2500 0.2680 0.2400 0.2600 0.2600 4,775,185
Jul 29, 2024 0.1530 0.2700 0.1500 0.2360 0.2360 41,701,023
Jul 26, 2024 0.4540 0.4680 0.4300 0.4440 0.4440 419,270
Jul 25, 2024 0.4580 0.4580 0.4240 0.4520 0.4520 572,693
Jul 24, 2024 0.4540 0.4660 0.4420 0.4580 0.4580 377,060
Jul 23, 2024 0.4800 0.4800 0.4460 0.4540 0.4540 516,596
Jul 22, 2024 0.4680 0.4800 0.4500 0.4800 0.4800 828,448
Jul 19, 2024 0.4480 0.4780 0.4480 0.4680 0.4680 419,188
Jul 18, 2024 0.4560 0.4740 0.4420 0.4600 0.4600 2,410,764
Jul 17, 2024 0.4600 0.4660 0.4380 0.4560 0.4560 904,339
Jul 16, 2024 0.4120 0.4540 0.3680 0.4540 0.4540 1,997,216
Jul 15, 2024 0.4780 0.4880 0.4220 0.4280 0.4280 2,243,213
Jul 12, 2024 0.5000 0.5100 0.4580 0.4780 0.4780 6,058,083
Jul 11, 2024 0.5100 0.5100 0.4960 0.5000 0.5000 3,963,766
Jul 10, 2024 0.5150 0.5350 0.5000 0.5000 0.5000 4,827,315
Jul 9, 2024 0.5800 0.6050 0.5000 0.5150 0.5150 8,708,287
Jul 8, 2024 0.3200 0.5700 0.3180 0.5500 0.5500 50,383,575
Jul 5, 2024 0.1930 0.2300 0.1930 0.2300 0.2300 10,013,176
Jul 4, 2024 0.3000 0.3160 0.1900 0.1930 0.1930 25,959,070
Jul 3, 2024 0.2560 0.3080 0.2320 0.2940 0.2940 18,914,455
Jul 2, 2024 0.5000 0.5000 0.2620 0.3000 0.3000 27,113,467
Jul 1, 2024 0.4960 0.5450 0.3420 0.5000 0.5000 11,961,984
Jun 28, 2024 0.6950 0.7400 0.6950 0.7350 0.7350 304,767
Jun 27, 2024 0.7200 0.7450 0.6950 0.6950 0.6950 382,193
Jun 26, 2024 0.7250 0.7450 0.7200 0.7200 0.7200 238,029
Jun 25, 2024 0.7450 0.7500 0.7200 0.7250 0.7250 550,165
Jun 24, 2024 0.7250 0.7550 0.7150 0.7500 0.7500 473,329
Jun 20, 2024 0.6900 0.7250 0.6900 0.7250 0.7250 779,625
Jun 19, 2024 0.7000 0.7000 0.6800 0.6900 0.6900 518,254
Jun 18, 2024 0.7200 0.7200 0.6900 0.7000 0.7000 610,565
Jun 17, 2024 0.6750 0.7300 0.6650 0.7200 0.7200 1,315,514
Jun 14, 2024 0.6900 0.6950 0.6600 0.6750 0.6750 397,827
Jun 13, 2024 0.6950 0.7000 0.6700 0.6950 0.6950 370,635
Jun 12, 2024 0.6800 0.7050 0.6450 0.6950 0.6950 457,069
Jun 11, 2024 0.6850 0.7100 0.6500 0.7100 0.7100 627,615
Jun 10, 2024 0.6900 0.6900 0.6500 0.6650 0.6650 1,493,118
Jun 7, 2024 0.7050 0.7150 0.6800 0.6950 0.6950 570,349
Jun 5, 2024 0.7250 0.7300 0.7050 0.7100 0.7100 374,956
Jun 4, 2024 0.7000 0.7300 0.6900 0.7250 0.7250 1,306,613
Jun 3, 2024 0.7250 0.7500 0.6450 0.7000 0.7000 1,411,281
May 31, 2024 0.7490 0.7530 0.7210 0.7220 0.7220 600,357
May 30, 2024 0.7220 0.7360 0.7000 0.7280 0.7280 1,121,719
May 29, 2024 0.7600 0.7920 0.7120 0.7240 0.7240 2,165,198
May 28, 2024 0.7860 0.7860 0.7520 0.7600 0.7600 737,248
May 27, 2024 0.7800 0.8060 0.7600 0.7620 0.7620 976,116
May 24, 2024 0.7720 0.8040 0.7660 0.7800 0.7800 713,884
May 23, 2024 0.7810 0.8000 0.7700 0.7720 0.7720 702,306
May 22, 2024 0.8100 0.8100 0.7800 0.7800 0.7800 1,258,762
May 21, 2024 0.8100 0.8240 0.7700 0.8100 0.8100 2,987,249
May 20, 2024 0.7230 0.8250 0.7220 0.8150 0.8150 6,340,015
May 17, 2024 0.7200 0.7330 0.6980 0.7220 0.7220 1,207,259
May 16, 2024 0.7560 0.7560 0.7110 0.7140 0.7140 392,127
May 15, 2024 0.7590 0.7590 0.6980 0.7200 0.7200 1,786,483
May 14, 2024 0.7790 0.7790 0.7410 0.7590 0.7590 684,237
May 13, 2024 0.7620 0.7800 0.7500 0.7700 0.7700 1,580,781
May 10, 2024 0.7680 0.7680 0.7330 0.7500 0.7500 1,207,265
May 8, 2024 0.7240 0.7700 0.7240 0.7680 0.7680 988,634
May 7, 2024 0.7430 0.7550 0.7000 0.7220 0.7220 714,117
May 6, 2024 0.7790 0.7790 0.7500 0.7550 0.7550 788,330
May 3, 2024 0.7410 0.7800 0.7180 0.7700 0.7700 1,690,969
May 2, 2024 0.7620 0.7620 0.6470 0.7390 0.7390 5,683,973
Apr 30, 2024 0.7550 0.8090 0.7380 0.7830 0.7830 4,424,120
Apr 29, 2024 0.5510 0.7500 0.5100 0.7480 0.7480 11,579,901
Apr 26, 2024 0.5200 0.5200 0.4900 0.4920 0.4920 1,419,966
Apr 25, 2024 0.5000 0.5400 0.4760 0.5130 0.5130 4,807,414
Apr 24, 2024 0.5400 0.5550 0.4950 0.5000 0.5000 3,222,469
Apr 23, 2024 0.5730 0.5940 0.5400 0.5400 0.5400 1,144,408
Apr 22, 2024 0.5960 0.5990 0.5610 0.5700 0.5700 1,776,067
Apr 19, 2024 0.5800 0.6000 0.5700 0.5960 0.5960 867,171
Apr 18, 2024 0.6320 0.6390 0.5900 0.6000 0.6000 2,674,186
Apr 17, 2024 0.6180 0.6360 0.6180 0.6320 0.6320 305,782
Apr 16, 2024 0.6550 0.6550 0.6110 0.6180 0.6180 444,619
Apr 15, 2024 0.6560 0.6560 0.6000 0.6420 0.6420 1,238,677
Apr 12, 2024 0.6600 0.6600 0.6310 0.6580 0.6580 735,952
Apr 11, 2024 0.6440 0.6860 0.6430 0.6530 0.6530 531,305
Apr 10, 2024 0.6800 0.6850 0.6450 0.6520 0.6520 611,140
Apr 9, 2024 0.6470 0.6980 0.6400 0.6800 0.6800 663,845
Apr 8, 2024 0.6920 0.6920 0.6110 0.6510 0.6510 1,437,111
Apr 5, 2024 0.6800 0.7400 0.6570 0.6930 0.6930 1,517,532
Apr 4, 2024 0.6440 0.7400 0.6290 0.6690 0.6690 1,431,011
Apr 3, 2024 0.6260 0.6400 0.6110 0.6370 0.6370 913,050
Apr 2, 2024 0.6170 0.6390 0.6000 0.6260 0.6260 725,185
Mar 28, 2024 0.6290 0.6290 0.5810 0.6120 0.6120 912,372
Mar 27, 2024 0.6010 0.6640 0.5800 0.6320 0.6320 1,323,228
Mar 26, 2024 0.6110 0.6190 0.5950 0.6020 0.6020 578,556
Mar 25, 2024 0.6020 0.6200 0.5860 0.6110 0.6110 821,485
Mar 22, 2024 0.6330 0.6330 0.5760 0.6030 0.6030 2,893,494
Mar 21, 2024 0.6300 0.6390 0.6100 0.6360 0.6360 1,071,164
Mar 20, 2024 0.6390 0.6400 0.5900 0.6250 0.6250 2,069,323
Mar 19, 2024 0.6420 0.6420 0.6260 0.6400 0.6400 388,765
Mar 18, 2024 0.6490 0.6490 0.6100 0.6420 0.6420 875,945
Mar 15, 2024 0.6690 0.6690 0.6040 0.6500 0.6500 1,200,432
Mar 14, 2024 0.6870 0.6870 0.6440 0.6500 0.6500 642,642
Mar 13, 2024 0.6600 0.6970 0.6400 0.6870 0.6870 214,526
Mar 12, 2024 0.7000 0.7160 0.6500 0.6640 0.6640 1,314,251
Mar 11, 2024 0.6660 0.7610 0.6140 0.7000 0.7000 766,830
Mar 8, 2024 0.6490 0.6680 0.6370 0.6670 0.6670 362,927
Mar 7, 2024 0.6700 0.6850 0.6480 0.6500 0.6500 396,156
Mar 6, 2024 0.7040 0.7040 0.6420 0.6770 0.6770 1,690,411
Mar 5, 2024 0.6990 0.7010 0.6770 0.7000 0.7000 274,451
Mar 4, 2024 0.7050 0.7410 0.6700 0.7010 0.7010 696,977
Mar 1, 2024 0.6890 0.7050 0.6820 0.7050 0.7050 377,551
Feb 29, 2024 0.7020 0.7020 0.6810 0.6900 0.6900 251,721
Feb 28, 2024 0.7000 0.7000 0.6810 0.6950 0.6950 221,726
Feb 27, 2024 0.7070 0.7270 0.6650 0.7010 0.7010 2,034,493
Feb 26, 2024 0.7250 0.7300 0.6900 0.7080 0.7080 548,716
Feb 23, 2024 0.7030 0.7440 0.6940 0.7250 0.7250 797,397
Feb 22, 2024 0.7490 0.7490 0.6920 0.7070 0.7070 1,063,726
Feb 21, 2024 0.7390 0.7590 0.7230 0.7370 0.7370 378,295
Feb 20, 2024 0.7460 0.7460 0.7300 0.7390 0.7390 270,839
Feb 19, 2024 0.7140 0.7490 0.7140 0.7450 0.7450 336,785
Feb 16, 2024 0.7300 0.7470 0.7150 0.7260 0.7260 467,718
Feb 15, 2024 0.7400 0.7550 0.7300 0.7300 0.7300 545,525
Feb 14, 2024 0.7380 0.7610 0.7250 0.7420 0.7420 187,202
Feb 13, 2024 0.7420 0.7620 0.7340 0.7380 0.7380 469,538
Feb 12, 2024 0.7400 0.7560 0.7370 0.7420 0.7420 254,132
Feb 9, 2024 0.7250 0.7500 0.7250 0.7370 0.7370 274,068
Feb 8, 2024 0.7360 0.7710 0.7240 0.7240 0.7240 389,795
Feb 7, 2024 0.7440 0.7480 0.7250 0.7320 0.7320 618,344
Feb 6, 2024 0.7330 0.7450 0.7140 0.7440 0.7440 289,092
Feb 5, 2024 0.7360 0.7420 0.7200 0.7330 0.7330 554,085
Feb 2, 2024 0.7640 0.7640 0.7290 0.7360 0.7360 740,451
Feb 1, 2024 0.7820 0.7820 0.7530 0.7640 0.7640 456,954
Jan 31, 2024 0.7790 0.7920 0.7650 0.7820 0.7820 412,892
Jan 30, 2024 0.7870 0.7870 0.7560 0.7790 0.7790 505,539
Jan 29, 2024 0.7400 0.7920 0.7360 0.7870 0.7870 656,157
Jan 26, 2024 0.7730 0.7730 0.7260 0.7400 0.7400 778,450
Jan 25, 2024 0.7390 0.7440 0.7300 0.7430 0.7430 742,406
Jan 24, 2024 0.7620 0.7630 0.7350 0.7450 0.7450 981,319
Jan 23, 2024 0.7600 0.7680 0.7360 0.7620 0.7620 403,849
Jan 22, 2024 0.7910 0.7960 0.7350 0.7530 0.7530 566,305
Jan 19, 2024 0.7970 0.8170 0.7640 0.7910 0.7910 767,348
Jan 18, 2024 0.8030 0.8030 0.7740 0.7970 0.7970 376,924
Jan 17, 2024 0.8150 0.8200 0.7780 0.8030 0.8030 535,563
Jan 16, 2024 0.7860 0.8200 0.7400 0.8150 0.8150 1,978,821
Jan 15, 2024 0.8020 0.8050 0.7670 0.7860 0.7860 572,647
Jan 12, 2024 0.7760 0.8500 0.7560 0.8490 0.8490 1,752,109
Jan 11, 2024 0.7600 0.7860 0.7580 0.7760 0.7760 664,179
Jan 10, 2024 0.7700 0.7710 0.7400 0.7630 0.7630 405,658
Jan 9, 2024 0.7510 0.7690 0.7500 0.7680 0.7680 449,800
Jan 8, 2024 0.7460 0.7700 0.7410 0.7700 0.7700 756,976
Jan 5, 2024 0.7570 0.7690 0.7450 0.7460 0.7460 189,177
Jan 4, 2024 0.7570 0.7570 0.7430 0.7570 0.7570 481,641
Jan 3, 2024 0.7580 0.7720 0.7500 0.7570 0.7570 189,561
Jan 2, 2024 0.7530 0.7710 0.7380 0.7580 0.7580 944,646
Dec 29, 2023 0.7410 0.7540 0.7310 0.7530 0.7530 1,610,440
Dec 28, 2023 0.7540 0.7540 0.7290 0.7410 0.7410 776,224
Dec 27, 2023 0.7560 0.7740 0.7430 0.7530 0.7530 823,738
Dec 22, 2023 0.7500 0.7990 0.7200 0.7560 0.7560 1,377,747
Dec 21, 2023 0.7500 0.7600 0.7300 0.7580 0.7580 1,270,396
Dec 20, 2023 0.7690 0.7690 0.7350 0.7670 0.7670 589,575
Dec 19, 2023 0.7270 0.7800 0.7030 0.7650 0.7650 1,133,525
Dec 18, 2023 0.7390 0.7390 0.7150 0.7270 0.7270 652,668
Dec 15, 2023 0.7190 0.7590 0.7190 0.7390 0.7390 846,365
Dec 14, 2023 0.7100 0.7300 0.6810 0.7190 0.7190 1,343,958
Dec 13, 2023 0.7310 0.7310 0.6950 0.7100 0.7100 1,294,912
Dec 12, 2023 0.7560 0.7560 0.6960 0.7310 0.7310 3,155,671
Dec 11, 2023 0.7900 0.7900 0.7560 0.7620 0.7620 1,102,258
Dec 8, 2023 0.7940 0.8020 0.7670 0.7900 0.7900 1,690,764
Dec 7, 2023 0.8050 0.8130 0.7910 0.7940 0.7940 540,277
Dec 6, 2023 0.8160 0.8160 0.7920 0.8150 0.8150 784,984
Dec 5, 2023 0.8270 0.8380 0.7970 0.8160 0.8160 1,284,693
Dec 4, 2023 0.8200 0.8270 0.8050 0.8270 0.8270 329,703
Dec 1, 2023 0.8070 0.8290 0.7920 0.8200 0.8200 867,807
Nov 30, 2023 0.8000 0.8250 0.7920 0.8070 0.8070 514,402
Nov 29, 2023 0.8390 0.8390 0.7980 0.8000 0.8000 1,066,051
Nov 28, 2023 0.8490 0.8490 0.8000 0.8240 0.8240 773,898
Nov 27, 2023 0.8350 0.8370 0.8000 0.8250 0.8250 830,596
Nov 24, 2023 0.8570 0.8760 0.8280 0.8350 0.8350 1,069,165
Nov 23, 2023 0.8800 0.8900 0.8510 0.8580 0.8580 732,659
Nov 22, 2023 0.8810 0.8810 0.8510 0.8760 0.8760 441,922
Nov 21, 2023 0.8860 0.9000 0.8550 0.8820 0.8820 1,664,275
Nov 20, 2023 0.8840 0.8920 0.8710 0.8860 0.8860 441,345
Nov 17, 2023 0.8800 0.8950 0.8710 0.8840 0.8840 530,807
Nov 16, 2023 0.9000 0.9090 0.8700 0.8770 0.8770 1,117,053
Nov 15, 2023 0.9000 0.9230 0.9000 0.9010 0.9010 367,750
Nov 14, 2023 0.8950 0.9020 0.8710 0.9000 0.9000 487,983
Nov 13, 2023 0.9080 0.9200 0.8810 0.8950 0.8950 490,555
Nov 10, 2023 0.9350 0.9380 0.9010 0.9080 0.9080 770,905
Nov 9, 2023 0.9440 0.9440 0.9000 0.9350 0.9350 549,023
Nov 8, 2023 0.9680 0.9680 0.9060 0.9440 0.9440 387,386
Nov 7, 2023 0.9050 0.9500 0.9050 0.9480 0.9480 2,157,938
Nov 6, 2023 0.8630 0.9090 0.8500 0.9040 0.9040 641,714
Nov 3, 2023 0.8710 0.8790 0.8610 0.8760 0.8760 200,439
Nov 2, 2023 0.8790 0.8790 0.8400 0.8710 0.8710 943,211
Nov 1, 2023 0.8850 0.8930 0.8550 0.8790 0.8790 517,572
Oct 31, 2023 0.8860 0.8880 0.8640 0.8850 0.8850 344,051
Oct 30, 2023 0.9300 0.9300 0.8400 0.8880 0.8880 3,141,562
Oct 27, 2023 0.9400 0.9400 0.9120 0.9340 0.9340 689,629
Oct 26, 2023 0.9400 0.9400 0.9110 0.9400 0.9400 425,909
Oct 25, 2023 0.9400 0.9400 0.9170 0.9400 0.9400 521,885

Related Tickers