Skip to main content
Africa Energy Corp. (STO:AEC)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.400
+0.100 (4.35%)
At close: Mar 6, 2026

Africa Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.372.632.312.402.404.35%3,578,598
Mar 5, 20262.192.602.192.302.305.02%1,411,695
Mar 4, 20262.812.822.032.192.19-21.79%4,852,258
Mar 3, 20261.943.201.942.802.8046.90%10,605,820
Mar 2, 20261.541.961.501.911.9123.45%2,927,503
Feb 27, 20261.601.701.451.541.54-1.66%529,435
Feb 26, 20261.521.661.521.571.575.65%1,014,471
Feb 25, 20261.321.601.321.491.4914.31%812,401
Feb 24, 20261.511.881.211.301.30-13.10%2,503,868
Feb 23, 20261.281.551.281.501.5017.24%693,008
Feb 20, 20261.111.351.111.281.2817.93%968,986
Feb 19, 20261.101.161.051.081.08-1.28%265,059
Feb 18, 20261.051.101.051.101.103.20%74,900
Feb 17, 20261.011.080.971.061.065.15%212,469
Feb 16, 20260.941.010.901.011.017.56%127,410
Feb 13, 20260.870.950.870.940.947.44%122,058
Feb 12, 20260.840.870.840.870.871.86%114,863
Feb 11, 20260.840.860.840.860.861.90%39,825
Feb 10, 20260.840.860.830.840.840.60%73,191
Feb 9, 20260.850.860.830.840.84-0.95%162,694
Feb 6, 20260.840.850.820.850.850.72%73,077
Feb 5, 20260.860.860.820.840.84-2.67%59,275
Feb 4, 20260.830.870.830.860.861.29%110,035
Feb 3, 20260.850.850.830.850.851.07%31,446
Feb 2, 20260.890.890.810.840.84-5.18%180,909
Jan 30, 20260.870.900.860.890.891.72%37,480
Jan 29, 20260.870.920.830.870.872.71%158,216
Jan 28, 20260.810.870.810.850.852.66%133,860
Jan 27, 20260.850.850.790.830.83-2.59%151,898
Jan 26, 20260.860.860.830.850.85-0.58%46,890
Jan 23, 20260.860.880.840.860.86-67,307
Jan 22, 20260.830.890.830.860.86-0.81%267,750
Jan 21, 20260.840.870.810.860.861.29%90,009
Jan 20, 20260.860.860.820.850.85-1.28%87,901
Jan 19, 20260.840.870.840.860.86-0.92%105,022
Jan 16, 20260.870.890.860.870.87-2.25%109,150
Jan 15, 20260.880.920.860.890.892.30%185,121
Jan 14, 20260.890.920.870.870.87-2.14%54,697
Jan 13, 20260.930.940.870.890.89-3.89%97,000
Jan 12, 20260.890.930.890.930.931.65%200,875
Jan 9, 20260.880.910.870.910.910.44%128,049
Jan 8, 20260.880.920.860.910.91-2.16%264,595
Jan 7, 20260.900.930.880.930.933.00%191,770
Jan 5, 20260.880.900.860.900.900.22%60,912
Jan 2, 20260.900.950.840.900.900.11%269,194
Dec 30, 20250.860.950.850.900.903.58%546,778
Dec 29, 20250.880.880.830.870.87-1.03%178,800
Dec 23, 20250.900.940.860.870.87-3.96%245,116
Dec 22, 20250.930.940.890.910.91-40,203
Dec 19, 20250.920.950.910.910.911.34%112,819
Dec 18, 20250.910.950.890.900.90-1.32%44,176
Dec 17, 20250.920.940.900.910.91-3.50%67,709
Dec 16, 20250.950.950.910.940.94-0.63%45,253
Dec 15, 20250.930.950.910.950.950.11%34,227
Dec 12, 20250.940.950.920.950.951.07%65,058
Dec 11, 20250.950.950.900.940.94-0.74%19,034
Dec 10, 20250.940.970.910.950.95-3.47%10,928
Dec 9, 20250.991.000.940.980.98-1.61%37,514
Dec 8, 20250.981.020.981.001.001.53%82,388
Dec 5, 20250.851.100.850.980.9813.43%283,870
Dec 4, 20250.840.870.830.860.86-0.35%70,759
Dec 3, 20250.840.880.840.870.872.12%34,564
Dec 2, 20250.820.850.800.850.854.69%57,128
Dec 1, 20250.820.830.800.810.81-5.59%130,807
Nov 28, 20250.870.910.850.860.86-1.26%70,007
Nov 27, 20250.880.880.850.870.87-0.23%28,207
Nov 26, 20250.910.910.860.870.87-0.34%50,289
Nov 25, 20250.860.920.800.880.885.04%149,160
Nov 24, 20250.760.850.760.830.838.18%95,619
Nov 21, 20250.830.830.770.770.77-4.23%82,932
Nov 20, 20250.790.830.780.800.80-0.86%36,816
Nov 19, 20250.800.830.780.810.81-2.05%140,363
Nov 18, 20250.830.830.780.830.831.47%107,218
Nov 17, 20250.850.890.800.820.82-5.99%115,239
Nov 14, 20250.870.870.830.870.87-1.36%18,604
Nov 13, 20250.880.900.800.880.88-0.90%168,454
Nov 12, 20250.880.920.810.890.890.79%316,087
Nov 11, 20250.890.910.870.880.88-0.79%122,377
Nov 10, 20250.890.910.890.890.89-2.95%52,909
Nov 7, 20250.930.930.890.920.920.11%21,312
Nov 6, 20250.910.930.880.910.910.99%43,182
Nov 5, 20250.880.950.840.910.912.49%235,961
Nov 4, 20250.890.890.870.880.88-0.90%79,181
Nov 3, 20250.850.890.850.890.894.45%189,996
Oct 31, 20250.850.870.850.850.85-0.70%8,739
Oct 30, 20250.870.890.840.860.86-3.81%125,206
Oct 29, 20250.860.900.850.890.894.69%330,219
Oct 28, 20250.820.860.820.850.851.67%48,889
Oct 27, 20250.830.850.800.840.840.60%108,070
Oct 24, 20250.810.830.810.830.833.09%80,303
Oct 23, 20250.770.810.770.810.81-0.37%11,781
Oct 22, 20250.770.830.750.810.814.64%269,182
Oct 21, 20250.800.800.760.780.78-2.88%392,193
Oct 20, 20250.820.830.790.800.80-4.20%171,877
Oct 17, 20250.890.890.800.830.83-5.66%443,705
Oct 16, 20250.850.930.850.880.882.20%313,343
Oct 15, 20250.870.870.820.870.87-1.26%229,955
Oct 14, 20250.880.890.850.880.88-2.01%152,842
Oct 13, 20250.930.930.880.890.89-4.79%198,132
Oct 10, 20251.031.030.930.940.94-8.30%501,978