ShaMaran Petroleum Corp. (STO:SNM)
Sweden
· Delayed Price · Currency is SEK 1.440
-0.080 (-5.26%)
At close: Mar 6, 2026
ShaMaran Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.40 | 1.46 | 1.38 | 1.44 | 1.44 | -5.26% | 9,846,003 |
| Mar 5, 2026 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | -2.56% | 4,763,288 |
| Mar 4, 2026 | 1.56 | 1.56 | 1.51 | 1.56 | 1.56 | 0.65% | 6,089,394 |
| Mar 3, 2026 | 1.57 | 1.62 | 1.49 | 1.55 | 1.55 | - | 9,633,380 |
| Mar 2, 2026 | 1.51 | 1.58 | 1.45 | 1.55 | 1.55 | 0.65% | 16,972,440 |
| Feb 27, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 1.05% | 1,907,562 |
| Feb 26, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | 0.26% | 1,378,076 |
| Feb 25, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 1,857,296 |
| Feb 24, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.44% | 1,412,180 |
| Feb 23, 2026 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | -0.51% | 2,900,368 |
| Feb 20, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 2.89% | 2,701,042 |
| Feb 19, 2026 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 1.47% | 3,671,998 |
| Feb 18, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | - | 1,485,094 |
| Feb 17, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 3,637,140 |
| Feb 16, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -1.18% | 3,167,823 |
| Feb 13, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 1.73% | 2,880,190 |
| Feb 12, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.18% | 2,420,022 |
| Feb 11, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.39% | 1,144,815 |
| Feb 10, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 1,472,964 |
| Feb 9, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -1.04% | 981,191 |
| Feb 6, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 1.45% | 1,457,211 |
| Feb 5, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 2,488,016 |
| Feb 4, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.03% | 1,778,780 |
| Feb 3, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 3.07% | 1,771,897 |
| Feb 2, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.92% | 1,588,261 |
| Jan 30, 2026 | 1.51 | 1.56 | 1.50 | 1.51 | 1.51 | -1.05% | 3,788,114 |
| Jan 29, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 3,042,579 |
| Jan 28, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.78% | 2,731,361 |
| Jan 27, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.26% | 1,624,657 |
| Jan 26, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -1.41% | 2,325,902 |
| Jan 23, 2026 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | -0.64% | 3,282,682 |
| Jan 22, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | -0.25% | 1,855,100 |
| Jan 21, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.63% | 2,321,671 |
| Jan 20, 2026 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | 0.88% | 1,136,532 |
| Jan 19, 2026 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -2.59% | 2,016,717 |
| Jan 16, 2026 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -2.17% | 2,330,314 |
| Jan 15, 2026 | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | 0.61% | 4,081,864 |
| Jan 14, 2026 | 1.62 | 1.69 | 1.62 | 1.65 | 1.65 | 2.10% | 3,809,503 |
| Jan 13, 2026 | 1.55 | 1.63 | 1.55 | 1.62 | 1.62 | 7.02% | 5,463,082 |
| Jan 12, 2026 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | -1.31% | 2,764,582 |
| Jan 9, 2026 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | 1.59% | 2,294,579 |
| Jan 8, 2026 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -0.92% | 4,396,980 |
| Jan 7, 2026 | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | 0.80% | 5,446,252 |
| Jan 5, 2026 | 1.50 | 1.52 | 1.44 | 1.51 | 1.51 | 0.53% | 3,845,179 |
| Jan 2, 2026 | 1.58 | 1.58 | 1.49 | 1.50 | 1.50 | -5.06% | 5,067,982 |
| Dec 30, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.99% | 2,814,738 |
| Dec 29, 2025 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.49% | 2,693,882 |
| Dec 23, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 2.40% | 1,146,951 |
| Dec 22, 2025 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | -0.38% | 2,382,821 |
| Dec 19, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -1.12% | 2,307,835 |
| Dec 18, 2025 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -1.95% | 2,337,576 |
| Dec 17, 2025 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | -0.12% | 3,368,303 |
| Dec 16, 2025 | 1.68 | 1.70 | 1.62 | 1.64 | 1.64 | -2.26% | 3,860,655 |
| Dec 15, 2025 | 1.70 | 1.73 | 1.68 | 1.68 | 1.68 | -1.06% | 1,832,383 |
| Dec 12, 2025 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | -0.82% | 3,135,369 |
| Dec 11, 2025 | 1.72 | 1.76 | 1.70 | 1.71 | 1.71 | -0.81% | 5,069,414 |
| Dec 10, 2025 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | -0.23% | 4,906,152 |
| Dec 9, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 1.65% | 4,393,308 |
| Dec 8, 2025 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 3,594,404 |
| Dec 5, 2025 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -0.24% | 1,431,044 |
| Dec 4, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | -0.35% | 4,276,991 |
| Dec 3, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | -0.35% | 3,195,575 |
| Dec 2, 2025 | 1.67 | 1.75 | 1.66 | 1.71 | 1.71 | 2.03% | 6,872,750 |
| Dec 1, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.59% | 3,549,178 |
| Nov 28, 2025 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | 0.12% | 5,332,805 |
| Nov 27, 2025 | 1.67 | 1.69 | 1.62 | 1.68 | 1.68 | 0.60% | 7,594,843 |
| Nov 26, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.42% | 2,449,815 |
| Nov 25, 2025 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | 0.12% | 2,952,580 |
| Nov 24, 2025 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | -1.05% | 2,143,888 |
| Nov 21, 2025 | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | -1.04% | 3,629,548 |
| Nov 20, 2025 | 1.65 | 1.79 | 1.64 | 1.73 | 1.73 | 3.47% | 5,258,976 |
| Nov 19, 2025 | 1.69 | 1.70 | 1.63 | 1.67 | 1.67 | -1.18% | 2,536,138 |
| Nov 18, 2025 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | -0.71% | 2,936,652 |
| Nov 17, 2025 | 1.69 | 1.74 | 1.69 | 1.70 | 1.70 | 1.31% | 3,498,619 |
| Nov 14, 2025 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | 0.84% | 3,872,283 |
| Nov 13, 2025 | 1.68 | 1.71 | 1.65 | 1.67 | 1.67 | -0.95% | 1,824,985 |
| Nov 12, 2025 | 1.69 | 1.72 | 1.65 | 1.68 | 1.68 | -0.47% | 2,574,013 |
| Nov 11, 2025 | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | 1.20% | 2,275,604 |
| Nov 10, 2025 | 1.62 | 1.70 | 1.62 | 1.67 | 1.67 | 3.09% | 2,235,706 |
| Nov 7, 2025 | 1.62 | 1.67 | 1.59 | 1.62 | 1.62 | 0.37% | 1,654,778 |
| Nov 6, 2025 | 1.55 | 1.63 | 1.51 | 1.61 | 1.61 | 0.88% | 5,681,562 |
| Nov 5, 2025 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 1,817,687 |
| Nov 4, 2025 | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | 2,324,892 |
| Nov 3, 2025 | 1.63 | 1.73 | 1.61 | 1.64 | 1.64 | 0.61% | 1,518,525 |
| Oct 31, 2025 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | - | 882,324 |
| Oct 30, 2025 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.12% | 1,001,189 |
| Oct 29, 2025 | 1.69 | 1.70 | 1.63 | 1.63 | 1.63 | -2.28% | 447,974 |
| Oct 28, 2025 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -2.91% | 1,986,794 |
| Oct 27, 2025 | 1.63 | 1.73 | 1.60 | 1.72 | 1.72 | 5.52% | 2,201,169 |
| Oct 24, 2025 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | 2.64% | 2,574,474 |
| Oct 23, 2025 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | 5.44% | 3,264,223 |
| Oct 22, 2025 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | 1.07% | 3,195,431 |
| Oct 21, 2025 | 1.58 | 1.63 | 1.49 | 1.49 | 1.49 | -5.70% | 1,908,068 |
| Oct 20, 2025 | 1.54 | 1.62 | 1.54 | 1.58 | 1.58 | 2.33% | 3,786,378 |
| Oct 17, 2025 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.52% | 3,607,241 |
| Oct 16, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.52% | 1,421,447 |
| Oct 15, 2025 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | -0.88% | 1,857,468 |
| Oct 14, 2025 | 1.60 | 1.60 | 1.53 | 1.59 | 1.59 | -1.85% | 4,350,664 |
| Oct 13, 2025 | 1.65 | 1.68 | 1.60 | 1.62 | 1.62 | -1.82% | 2,644,966 |
| Oct 10, 2025 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -3.40% | 4,223,335 |