Maha Capital AB (publ) (STO:MAHA.A)
Sweden
· Delayed Price · Currency is SEK 8.60
+0.46 (5.65%)
At close: Dec 5, 2025
Maha Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.14 | 8.26 | 8.10 | 8.24 | - | 1.23% | 160,182 |
| Dec 4, 2025 | 7.72 | 8.19 | 7.66 | 8.14 | 8.14 | 5.44% | 189,834 |
| Dec 3, 2025 | 7.50 | 7.80 | 7.41 | 7.72 | 7.72 | 2.80% | 247,231 |
| Dec 2, 2025 | 7.60 | 7.82 | 7.28 | 7.51 | 7.51 | -1.18% | 236,590 |
| Dec 1, 2025 | 7.31 | 7.79 | 7.23 | 7.60 | 7.60 | 2.29% | 316,816 |
| Nov 28, 2025 | 7.55 | 7.79 | 7.30 | 7.43 | 7.43 | -1.85% | 256,232 |
| Nov 27, 2025 | 7.50 | 7.72 | 7.50 | 7.57 | 7.57 | 0.53% | 59,760 |
| Nov 26, 2025 | 7.37 | 7.69 | 7.37 | 7.53 | 7.53 | 2.17% | 232,633 |
| Nov 25, 2025 | 7.36 | 7.55 | 7.30 | 7.37 | 7.37 | -1.34% | 221,236 |
| Nov 24, 2025 | 7.62 | 7.78 | 7.29 | 7.47 | 7.47 | -3.24% | 426,348 |
| Nov 21, 2025 | 7.78 | 8.03 | 7.49 | 7.72 | 7.72 | -2.89% | 357,622 |
| Nov 20, 2025 | 7.54 | 8.10 | 7.54 | 7.95 | 7.95 | 5.44% | 251,099 |
| Nov 19, 2025 | 7.40 | 7.87 | 7.15 | 7.54 | 7.54 | - | 502,504 |
| Nov 18, 2025 | 8.26 | 8.34 | 7.31 | 7.54 | 7.54 | -8.72% | 883,834 |
| Nov 17, 2025 | 8.55 | 8.65 | 8.26 | 8.26 | 8.26 | -3.39% | 162,430 |
| Nov 14, 2025 | 8.71 | 8.89 | 8.33 | 8.55 | 8.55 | -3.50% | 441,694 |
| Nov 13, 2025 | 8.69 | 8.89 | 8.56 | 8.86 | 8.86 | 1.96% | 636,191 |
| Nov 12, 2025 | 8.85 | 8.85 | 8.53 | 8.69 | 8.69 | -0.69% | 301,846 |
| Nov 11, 2025 | 8.88 | 9.00 | 8.66 | 8.75 | 8.75 | -1.46% | 295,423 |
| Nov 10, 2025 | 9.05 | 9.19 | 8.85 | 8.88 | 8.88 | -2.09% | 213,696 |
| Nov 7, 2025 | 9.05 | 9.30 | 8.80 | 9.07 | 9.07 | -1.31% | 663,317 |
| Nov 6, 2025 | 9.32 | 9.49 | 9.00 | 9.19 | 9.19 | -1.39% | 599,867 |
| Nov 5, 2025 | 9.15 | 9.37 | 8.93 | 9.32 | 9.32 | 1.86% | 690,644 |
| Nov 4, 2025 | 8.99 | 9.15 | 8.84 | 9.15 | 9.15 | 2.46% | 500,172 |
| Nov 3, 2025 | 8.99 | 9.20 | 8.86 | 8.93 | 8.93 | -0.67% | 484,649 |
| Oct 31, 2025 | 8.94 | 8.99 | 8.74 | 8.99 | 8.99 | 0.45% | 189,599 |
| Oct 30, 2025 | 8.87 | 9.03 | 8.87 | 8.95 | 8.95 | 1.02% | 306,386 |
| Oct 29, 2025 | 8.97 | 9.09 | 8.80 | 8.86 | 8.86 | -1.66% | 325,812 |
| Oct 28, 2025 | 9.10 | 9.26 | 8.99 | 9.01 | 9.01 | -1.53% | 312,071 |
| Oct 27, 2025 | 9.25 | 9.25 | 8.96 | 9.15 | 9.15 | -1.61% | 530,472 |
| Oct 24, 2025 | 9.20 | 9.45 | 9.20 | 9.30 | 9.30 | -0.21% | 230,875 |
| Oct 23, 2025 | 9.17 | 9.68 | 9.15 | 9.32 | 9.32 | 0.65% | 549,664 |
| Oct 22, 2025 | 9.00 | 9.29 | 9.00 | 9.26 | 9.26 | 2.89% | 366,793 |
| Oct 21, 2025 | 9.01 | 9.09 | 8.81 | 9.00 | 9.00 | -1.53% | 155,153 |
| Oct 20, 2025 | 9.12 | 9.33 | 9.01 | 9.14 | 9.14 | -1.61% | 240,704 |
| Oct 17, 2025 | 9.00 | 9.33 | 8.43 | 9.29 | 9.29 | 1.20% | 436,858 |
| Oct 16, 2025 | 9.15 | 9.29 | 8.81 | 9.18 | 9.18 | 0.22% | 356,137 |
| Oct 15, 2025 | 9.05 | 9.49 | 9.01 | 9.16 | 9.16 | 1.78% | 379,102 |
| Oct 14, 2025 | 8.76 | 9.00 | 8.64 | 9.00 | 9.00 | 1.01% | 211,299 |
| Oct 13, 2025 | 9.03 | 9.15 | 8.81 | 8.91 | 8.91 | -1.22% | 347,162 |
| Oct 10, 2025 | 9.54 | 9.54 | 9.02 | 9.02 | 9.02 | -2.80% | 302,981 |
| Oct 9, 2025 | 9.53 | 9.63 | 9.15 | 9.28 | 9.28 | 0.43% | 532,173 |
| Oct 8, 2025 | 9.63 | 10.00 | 9.12 | 9.24 | 9.24 | -3.75% | 624,304 |
| Oct 7, 2025 | 10.70 | 10.90 | 9.49 | 9.60 | 9.60 | 2.35% | 1,894,274 |
| Oct 6, 2025 | 9.74 | 9.82 | 9.37 | 9.38 | 9.38 | -3.10% | 683,552 |
| Oct 3, 2025 | 9.55 | 9.88 | 9.51 | 9.68 | 9.68 | 0.31% | 902,957 |
| Oct 2, 2025 | 9.07 | 9.70 | 9.07 | 9.65 | 9.65 | 6.87% | 1,193,067 |
| Oct 1, 2025 | 9.38 | 9.61 | 9.00 | 9.03 | 9.03 | -3.94% | 1,213,649 |
| Sep 30, 2025 | 8.90 | 9.50 | 8.85 | 9.40 | 9.40 | 4.56% | 842,496 |
| Sep 29, 2025 | 9.18 | 9.23 | 8.89 | 8.99 | 8.99 | -0.22% | 263,897 |
| Sep 26, 2025 | 9.28 | 9.28 | 8.90 | 9.01 | 9.01 | -3.84% | 293,664 |
| Sep 25, 2025 | 9.39 | 9.60 | 9.12 | 9.37 | 9.37 | -0.11% | 656,685 |
| Sep 24, 2025 | 9.30 | 9.41 | 9.17 | 9.38 | 9.38 | 2.29% | 697,460 |
| Sep 23, 2025 | 9.08 | 9.36 | 8.91 | 9.17 | 9.17 | 1.44% | 774,134 |
| Sep 22, 2025 | 9.00 | 9.40 | 8.95 | 9.04 | 9.04 | 2.38% | 1,813,473 |
| Sep 19, 2025 | 8.50 | 8.99 | 8.40 | 8.83 | 8.83 | 3.52% | 1,129,724 |
| Sep 18, 2025 | 8.08 | 8.65 | 8.02 | 8.53 | 8.53 | 6.23% | 902,892 |
| Sep 17, 2025 | 7.75 | 8.06 | 7.75 | 8.03 | 8.03 | 2.95% | 368,771 |
| Sep 16, 2025 | 7.64 | 7.85 | 7.42 | 7.80 | 7.80 | 5.41% | 695,791 |
| Sep 15, 2025 | 7.28 | 7.62 | 7.10 | 7.40 | 7.40 | 0.95% | 507,691 |
| Sep 12, 2025 | 7.20 | 7.40 | 7.06 | 7.33 | 7.33 | 4.71% | 326,990 |
| Sep 11, 2025 | 7.55 | 7.62 | 6.80 | 7.00 | 7.00 | -7.28% | 561,889 |
| Sep 10, 2025 | 7.67 | 7.79 | 7.29 | 7.55 | 7.55 | 0.67% | 479,388 |
| Sep 9, 2025 | 7.90 | 8.08 | 7.50 | 7.50 | 7.50 | -5.66% | 955,342 |
| Sep 8, 2025 | 7.40 | 7.95 | 7.40 | 7.95 | 7.95 | 6.71% | 907,283 |
| Sep 5, 2025 | 7.58 | 7.58 | 7.20 | 7.45 | 7.45 | -0.80% | 357,318 |
| Sep 4, 2025 | 6.95 | 7.56 | 6.83 | 7.51 | 7.51 | 8.21% | 872,452 |
| Sep 3, 2025 | 6.80 | 7.10 | 6.40 | 6.94 | 6.94 | -0.72% | 963,868 |
| Sep 2, 2025 | 7.30 | 7.37 | 6.85 | 6.99 | 6.99 | -4.25% | 604,907 |
| Sep 1, 2025 | 7.02 | 7.38 | 6.87 | 7.30 | 7.30 | 1.96% | 463,882 |
| Aug 29, 2025 | 7.95 | 7.95 | 6.78 | 7.16 | 7.16 | -10.39% | 2,740,124 |
| Aug 28, 2025 | 8.00 | 8.21 | 7.66 | 7.99 | 7.99 | -3.27% | 2,947,605 |
| Aug 27, 2025 | 7.90 | 8.47 | 7.73 | 8.26 | 8.26 | 12.08% | 3,971,523 |
| Aug 26, 2025 | 7.20 | 7.80 | 7.10 | 7.37 | 7.37 | 4.39% | 1,862,945 |
| Aug 25, 2025 | 6.38 | 7.33 | 6.35 | 7.06 | 7.06 | 9.80% | 1,944,941 |
| Aug 22, 2025 | 7.64 | 7.95 | 6.35 | 6.43 | 6.43 | -11.92% | 5,088,897 |
| Aug 21, 2025 | 4.56 | 7.50 | 4.56 | 7.30 | 7.30 | 79.80% | 9,277,783 |
| Aug 20, 2025 | 3.90 | 4.06 | 3.90 | 4.06 | 4.06 | 3.97% | 523,058 |
| Aug 19, 2025 | 3.85 | 3.91 | 3.84 | 3.91 | 3.91 | 1.96% | 347,057 |
| Aug 18, 2025 | 3.87 | 3.91 | 3.83 | 3.83 | 3.83 | -1.79% | 89,829 |
| Aug 15, 2025 | 3.82 | 3.91 | 3.79 | 3.90 | 3.90 | 2.09% | 180,517 |
| Aug 14, 2025 | 3.82 | 3.89 | 3.81 | 3.82 | 3.82 | - | 103,728 |
| Aug 13, 2025 | 3.86 | 3.88 | 3.82 | 3.82 | 3.82 | -1.55% | 221,726 |
| Aug 12, 2025 | 3.88 | 3.89 | 3.84 | 3.88 | 3.88 | - | 329,613 |
| Aug 11, 2025 | 3.87 | 3.91 | 3.81 | 3.88 | 3.88 | -0.13% | 182,954 |
| Aug 8, 2025 | 3.95 | 3.95 | 3.80 | 3.89 | 3.89 | -0.64% | 156,158 |
| Aug 7, 2025 | 3.90 | 3.95 | 3.84 | 3.91 | 3.91 | 1.03% | 251,347 |
| Aug 6, 2025 | 3.90 | 3.92 | 3.78 | 3.87 | 3.87 | -0.64% | 286,539 |
| Aug 5, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | 1.04% | 248,556 |
| Aug 4, 2025 | 3.90 | 3.90 | 3.80 | 3.86 | 3.86 | 1.45% | 118,108 |
| Aug 1, 2025 | 3.82 | 3.91 | 3.80 | 3.80 | 3.80 | -0.52% | 131,212 |
| Jul 31, 2025 | 3.85 | 3.94 | 3.80 | 3.82 | 3.82 | -2.05% | 155,319 |
| Jul 30, 2025 | 3.90 | 3.95 | 3.84 | 3.90 | 3.90 | 1.56% | 102,434 |
| Jul 29, 2025 | 3.97 | 4.00 | 3.84 | 3.84 | 3.84 | -2.78% | 101,919 |
| Jul 28, 2025 | 3.90 | 3.99 | 3.81 | 3.95 | 3.95 | - | 89,724 |
| Jul 25, 2025 | 3.92 | 4.00 | 3.81 | 3.95 | 3.95 | 3.95% | 208,319 |
| Jul 24, 2025 | 3.85 | 3.85 | 3.74 | 3.80 | 3.80 | 1.74% | 109,238 |
| Jul 23, 2025 | 3.61 | 3.80 | 3.61 | 3.74 | 3.74 | 2.89% | 477,801 |
| Jul 22, 2025 | 3.61 | 3.69 | 3.60 | 3.63 | 3.63 | -3.07% | 186,258 |
| Jul 21, 2025 | 3.83 | 3.83 | 3.59 | 3.75 | 3.75 | -2.22% | 195,685 |