Africa Energy Corp. (STO:AEC)
Sweden
· Delayed Price · Currency is SEK 0.864
-0.003 (-0.35%)
At close: Dec 4, 2025
Africa Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.85 | 1.10 | 0.85 | 0.98 | 0.98 | 13.43% | 283,870 |
| Dec 4, 2025 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | -0.35% | 70,759 |
| Dec 3, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 2.12% | 34,564 |
| Dec 2, 2025 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | 4.69% | 57,128 |
| Dec 1, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -5.59% | 130,807 |
| Nov 28, 2025 | 0.87 | 0.91 | 0.85 | 0.86 | 0.86 | -1.26% | 70,007 |
| Nov 27, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -0.23% | 28,207 |
| Nov 26, 2025 | 0.91 | 0.91 | 0.86 | 0.87 | 0.87 | -0.34% | 50,289 |
| Nov 25, 2025 | 0.86 | 0.92 | 0.80 | 0.88 | 0.88 | 5.04% | 149,160 |
| Nov 24, 2025 | 0.76 | 0.85 | 0.76 | 0.83 | 0.83 | 8.18% | 95,619 |
| Nov 21, 2025 | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -4.23% | 82,932 |
| Nov 20, 2025 | 0.79 | 0.83 | 0.78 | 0.80 | 0.80 | -0.86% | 36,816 |
| Nov 19, 2025 | 0.80 | 0.83 | 0.78 | 0.81 | 0.81 | -2.05% | 140,363 |
| Nov 18, 2025 | 0.83 | 0.83 | 0.78 | 0.83 | 0.83 | 1.47% | 107,218 |
| Nov 17, 2025 | 0.85 | 0.89 | 0.80 | 0.82 | 0.82 | -5.99% | 115,239 |
| Nov 14, 2025 | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | -1.36% | 18,604 |
| Nov 13, 2025 | 0.88 | 0.90 | 0.80 | 0.88 | 0.88 | -0.90% | 168,454 |
| Nov 12, 2025 | 0.88 | 0.92 | 0.81 | 0.89 | 0.89 | 0.79% | 316,087 |
| Nov 11, 2025 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | -0.79% | 122,377 |
| Nov 10, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | -2.95% | 52,909 |
| Nov 7, 2025 | 0.93 | 0.93 | 0.89 | 0.92 | 0.92 | 0.11% | 21,312 |
| Nov 6, 2025 | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | 0.99% | 43,182 |
| Nov 5, 2025 | 0.88 | 0.95 | 0.84 | 0.91 | 0.91 | 2.49% | 235,961 |
| Nov 4, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.90% | 79,181 |
| Nov 3, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 4.45% | 189,996 |
| Oct 31, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | -0.70% | 8,739 |
| Oct 30, 2025 | 0.87 | 0.89 | 0.84 | 0.86 | 0.86 | -3.81% | 125,206 |
| Oct 29, 2025 | 0.86 | 0.90 | 0.85 | 0.89 | 0.89 | 4.69% | 330,219 |
| Oct 28, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 1.67% | 48,889 |
| Oct 27, 2025 | 0.83 | 0.85 | 0.80 | 0.84 | 0.84 | 0.60% | 108,070 |
| Oct 24, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 3.09% | 80,303 |
| Oct 23, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | -0.37% | 11,781 |
| Oct 22, 2025 | 0.77 | 0.83 | 0.75 | 0.81 | 0.81 | 4.64% | 269,182 |
| Oct 21, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | -2.88% | 392,193 |
| Oct 20, 2025 | 0.82 | 0.83 | 0.79 | 0.80 | 0.80 | -4.20% | 171,877 |
| Oct 17, 2025 | 0.89 | 0.89 | 0.80 | 0.83 | 0.83 | -5.66% | 443,705 |
| Oct 16, 2025 | 0.85 | 0.93 | 0.85 | 0.88 | 0.88 | 2.20% | 313,343 |
| Oct 15, 2025 | 0.87 | 0.87 | 0.82 | 0.87 | 0.87 | -1.26% | 229,955 |
| Oct 14, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | -2.01% | 152,842 |
| Oct 13, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -4.79% | 198,132 |
| Oct 10, 2025 | 1.03 | 1.03 | 0.93 | 0.94 | 0.94 | -8.30% | 501,978 |
| Oct 9, 2025 | 1.05 | 1.10 | 1.02 | 1.02 | 1.02 | -2.85% | 177,701 |
| Oct 8, 2025 | 1.07 | 1.10 | 0.99 | 1.05 | 1.05 | -2.04% | 959,141 |
| Oct 7, 2025 | 1.12 | 1.15 | 1.08 | 1.08 | 1.08 | -6.43% | 386,379 |
| Oct 6, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | - | 171,051 |
| Oct 3, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 42,158 |
| Oct 2, 2025 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -3.55% | 139,046 |
| Oct 1, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.51% | 28,535 |
| Sep 30, 2025 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -2.65% | 101,230 |
| Sep 29, 2025 | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | 1.17% | 69,802 |
| Sep 26, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | 1.02% | 29,620 |
| Sep 25, 2025 | 1.16 | 1.21 | 1.15 | 1.18 | 1.18 | 1.20% | 46,149 |
| Sep 24, 2025 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | -1.35% | 28,840 |
| Sep 23, 2025 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | 1.54% | 80,940 |
| Sep 22, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | -1.19% | 9,195 |
| Sep 19, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 2.79% | 56,935 |
| Sep 18, 2025 | 1.17 | 1.20 | 1.13 | 1.15 | 1.15 | -2.55% | 137,391 |
| Sep 17, 2025 | 1.21 | 1.21 | 1.02 | 1.18 | 1.18 | -2.16% | 230,267 |
| Sep 16, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.35% | 59,716 |
| Sep 15, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -1.00% | 40,260 |
| Sep 12, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 1.18% | 181,209 |
| Sep 11, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -3.58% | 173,203 |
| Sep 10, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 52,966 |
| Sep 9, 2025 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 95,732 |
| Sep 8, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.44% | 73,284 |
| Sep 5, 2025 | 1.26 | 1.30 | 1.18 | 1.25 | 1.25 | -1.11% | 192,190 |
| Sep 4, 2025 | 1.18 | 1.34 | 1.16 | 1.26 | 1.26 | 6.95% | 300,567 |
| Sep 3, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 47,896 |
| Sep 2, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -1.16% | 54,044 |
| Sep 1, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -0.33% | 39,103 |
| Aug 29, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -1.15% | 56,783 |
| Aug 28, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 34,969 |
| Aug 27, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -0.48% | 13,126 |
| Aug 26, 2025 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | -0.16% | 135,640 |
| Aug 25, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 129,395 |
| Aug 22, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 4.52% | 56,807 |
| Aug 21, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -3.08% | 143,043 |
| Aug 20, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.96% | 58,701 |
| Aug 19, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.58% | 52,082 |
| Aug 18, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | 2.10% | 163,062 |
| Aug 15, 2025 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 3.85% | 266,219 |
| Aug 14, 2025 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -3.55% | 89,947 |
| Aug 13, 2025 | 1.30 | 1.31 | 1.17 | 1.24 | 1.24 | -4.03% | 163,150 |
| Aug 12, 2025 | 1.16 | 1.29 | 1.16 | 1.29 | 1.29 | 11.21% | 284,416 |
| Aug 11, 2025 | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | 0.69% | 245,717 |
| Aug 8, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 1.05% | 163,485 |
| Aug 7, 2025 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 1.97% | 89,672 |
| Aug 6, 2025 | 1.12 | 1.17 | 1.11 | 1.12 | 1.12 | 1.08% | 305,204 |
| Aug 5, 2025 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -1.07% | 368,432 |
| Aug 4, 2025 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 3.14% | 334,973 |
| Aug 1, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -0.37% | 154,279 |
| Jul 31, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.73% | 63,571 |
| Jul 30, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 1.11% | 56,674 |
| Jul 29, 2025 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | 0.56% | 157,136 |
| Jul 28, 2025 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -3.23% | 130,314 |
| Jul 25, 2025 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 176,924 |
| Jul 24, 2025 | 1.08 | 1.13 | 1.05 | 1.09 | 1.09 | 3.60% | 265,369 |
| Jul 23, 2025 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 1.93% | 205,502 |
| Jul 22, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.39% | 36,869 |
| Jul 21, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 1.38% | 19,902 |