ShaMaran Petroleum Corp. (STO:SNM)
Sweden
· Delayed Price · Currency is SEK 1.700
-0.006 (-0.35%)
At close: Dec 3, 2025
ShaMaran Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | -1.04% | 3,293,575 |
| Oct 8, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | -1.48% | 4,084,011 |
| Oct 7, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.34% | 2,871,685 |
| Oct 6, 2025 | 1.76 | 1.78 | 1.71 | 1.76 | 1.76 | 0.46% | 3,920,198 |
| Oct 3, 2025 | 1.80 | 1.81 | 1.74 | 1.75 | 1.75 | -0.91% | 4,025,051 |
| Oct 2, 2025 | 1.75 | 1.84 | 1.73 | 1.77 | 1.77 | 1.15% | 7,198,405 |
| Oct 1, 2025 | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | -6.53% | 9,437,512 |
| Sep 30, 2025 | 1.91 | 1.91 | 1.77 | 1.87 | 1.87 | -1.16% | 12,477,160 |
| Sep 29, 2025 | 1.97 | 1.97 | 1.88 | 1.89 | 1.89 | -2.48% | 5,848,848 |
| Sep 26, 2025 | 1.96 | 1.98 | 1.85 | 1.94 | 1.94 | - | 13,725,100 |
| Sep 25, 2025 | 1.91 | 1.99 | 1.89 | 1.94 | 1.94 | 3.64% | 8,458,269 |
| Sep 24, 2025 | 1.80 | 1.90 | 1.80 | 1.87 | 1.87 | 4.47% | 9,996,897 |
| Sep 23, 2025 | 1.85 | 1.85 | 1.75 | 1.79 | 1.79 | -2.19% | 6,422,644 |
| Sep 22, 2025 | 1.72 | 1.86 | 1.72 | 1.83 | 1.83 | 10.91% | 13,457,010 |
| Sep 19, 2025 | 1.59 | 1.66 | 1.56 | 1.65 | 1.65 | 3.64% | 4,240,683 |
| Sep 18, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | 2.45% | 1,563,088 |
| Sep 17, 2025 | 1.54 | 1.62 | 1.53 | 1.55 | 1.55 | 3.19% | 4,381,320 |
| Sep 16, 2025 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 2.87% | 2,784,327 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.27% | 1,667,656 |
| Sep 12, 2025 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | 1.90% | 1,889,245 |
| Sep 11, 2025 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | -0.14% | 720,177 |
| Sep 10, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -0.41% | 1,663,742 |
| Sep 9, 2025 | 1.49 | 1.53 | 1.45 | 1.48 | 1.48 | -1.20% | 1,989,300 |
| Sep 8, 2025 | 1.44 | 1.50 | 1.42 | 1.50 | 1.50 | 4.62% | 1,612,757 |
| Sep 5, 2025 | 1.45 | 1.50 | 1.41 | 1.43 | 1.43 | -3.25% | 3,175,039 |
| Sep 4, 2025 | 1.48 | 1.50 | 1.44 | 1.48 | 1.48 | -0.14% | 1,409,043 |
| Sep 3, 2025 | 1.51 | 1.53 | 1.47 | 1.48 | 1.48 | -2.89% | 1,753,592 |
| Sep 2, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 0.79% | 1,081,618 |
| Sep 1, 2025 | 1.51 | 1.56 | 1.51 | 1.51 | 1.51 | -1.69% | 2,641,967 |
| Aug 29, 2025 | 1.52 | 1.54 | 1.49 | 1.54 | 1.54 | 1.32% | 1,833,993 |
| Aug 28, 2025 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | -0.52% | 3,080,301 |
| Aug 27, 2025 | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | -1.42% | 1,336,279 |
| Aug 26, 2025 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -1.53% | 1,892,242 |
| Aug 25, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -0.76% | 1,524,931 |
| Aug 22, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.12% | 1,385,434 |
| Aug 21, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 1,763,517 |
| Aug 20, 2025 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -0.50% | 1,392,150 |
| Aug 19, 2025 | 1.58 | 1.63 | 1.56 | 1.60 | 1.60 | 1.39% | 1,215,687 |
| Aug 18, 2025 | 1.61 | 1.65 | 1.57 | 1.58 | 1.58 | -0.75% | 2,238,443 |
| Aug 15, 2025 | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | - | 2,194,001 |
| Aug 14, 2025 | 1.59 | 1.60 | 1.54 | 1.59 | 1.59 | 3.25% | 2,295,487 |
| Aug 13, 2025 | 1.54 | 1.56 | 1.50 | 1.54 | 1.54 | - | 957,576 |
| Aug 12, 2025 | 1.52 | 1.57 | 1.48 | 1.54 | 1.54 | 0.79% | 2,127,842 |
| Aug 11, 2025 | 1.57 | 1.60 | 1.48 | 1.53 | 1.53 | -3.29% | 3,401,033 |
| Aug 8, 2025 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | 0.38% | 2,196,497 |
| Aug 7, 2025 | 1.56 | 1.62 | 1.54 | 1.57 | 1.57 | 2.47% | 6,475,508 |
| Aug 6, 2025 | 1.52 | 1.59 | 1.50 | 1.54 | 1.54 | 2.40% | 3,390,875 |
| Aug 5, 2025 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | 0.40% | 790,006 |
| Aug 4, 2025 | 1.51 | 1.51 | 1.44 | 1.49 | 1.49 | -1.45% | 1,810,470 |
| Aug 1, 2025 | 1.53 | 1.55 | 1.48 | 1.52 | 1.52 | -0.26% | 1,708,042 |
| Jul 31, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.52% | 901,292 |
| Jul 30, 2025 | 1.55 | 1.59 | 1.47 | 1.53 | 1.53 | -1.55% | 3,450,411 |
| Jul 29, 2025 | 1.58 | 1.58 | 1.49 | 1.55 | 1.55 | -1.65% | 1,741,987 |
| Jul 28, 2025 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 964,834 |
| Jul 25, 2025 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | -0.13% | 2,121,673 |
| Jul 24, 2025 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -2.21% | 3,061,325 |
| Jul 23, 2025 | 1.64 | 1.67 | 1.60 | 1.63 | 1.63 | -0.61% | 2,307,154 |
| Jul 22, 2025 | 1.60 | 1.64 | 1.57 | 1.64 | 1.64 | 2.00% | 1,802,066 |
| Jul 21, 2025 | 1.65 | 1.66 | 1.57 | 1.60 | 1.60 | -3.26% | 3,054,731 |