Skip to main content
Africa Energy Corp. (STO:AEC)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.700
+0.080 (4.94%)
At close: Apr 28, 2026

Africa Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.641.711.641.701.704.94%554,517
Apr 27, 20261.601.691.601.621.623.18%659,809
Apr 24, 20261.551.601.501.571.572.61%336,771
Apr 23, 20261.491.551.441.531.534.08%359,816
Apr 22, 20261.501.501.441.471.47-1.34%271,924
Apr 21, 20261.541.571.451.491.49-3.25%491,965
Apr 20, 20261.521.651.521.541.541.32%471,594
Apr 17, 20261.601.621.521.521.52-7.60%695,592
Apr 16, 20261.671.671.591.651.65-0.30%713,751
Apr 15, 20261.731.731.651.651.65-2.94%530,999
Apr 14, 20261.701.721.601.701.70-0.29%336,782
Apr 13, 20261.801.831.681.711.710.29%617,810
Apr 10, 20261.651.701.601.701.703.66%588,880
Apr 9, 20261.681.751.641.641.64-2.09%617,117
Apr 8, 20261.751.781.631.681.68-9.46%1,758,554
Apr 7, 20261.951.971.841.851.85-3.24%647,786
Apr 2, 20261.912.041.911.911.912.25%706,526
Apr 1, 20262.052.051.851.871.87-8.78%1,460,570
Mar 31, 20262.092.152.032.052.05-1.91%471,023
Mar 30, 20261.982.101.952.092.095.56%810,193
Mar 27, 20262.012.091.841.981.98-1.00%971,348
Mar 26, 20262.082.121.952.002.00-3.38%730,444
Mar 25, 20262.282.281.952.072.07-7.38%1,610,885
Mar 24, 20262.112.302.112.242.245.92%1,310,555
Mar 23, 20262.252.481.892.112.11-6.22%2,952,494
Mar 20, 20262.162.332.132.252.256.13%1,348,806
Mar 19, 20261.892.261.892.122.1213.98%2,740,567
Mar 18, 20261.981.981.701.861.86-7.00%2,306,306
Mar 17, 20262.292.291.952.002.00-12.66%1,471,033
Mar 16, 20262.382.622.272.292.29-3.58%1,024,589
Mar 13, 20262.382.502.232.382.380.21%1,464,759
Mar 12, 20262.272.432.252.372.378.72%1,768,362
Mar 11, 20262.452.452.052.182.18-12.10%2,505,183
Mar 10, 20262.612.612.402.482.48-10.14%1,953,298
Mar 9, 20262.952.992.622.762.7615.00%5,500,098
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