Maha Capital AB (publ) (LON:0GEA)
London · Delayed Price · Currency is GBP · Price in SEK 11.77
-0.32 (-2.65%)
Feb 10, 2026, 4:24 PM GMT
Maha Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 11.81 | 11.96 | 11.77 | 11.77 | 11.77 | -2.65% | 834 |
| Feb 9, 2026 | 12.06 | 12.09 | 12.06 | 12.09 | 12.09 | -1.55% | 2,045 |
| Feb 6, 2026 | 12.34 | 12.34 | 12.28 | 12.28 | 12.28 | -3.91% | 3,803 |
| Feb 4, 2026 | 12.72 | 12.80 | 12.67 | 12.78 | 12.78 | 1.03% | 8,577 |
| Feb 3, 2026 | 12.22 | 12.66 | 12.14 | 12.65 | 12.65 | 4.03% | 60,170 |
| Feb 2, 2026 | 11.90 | 12.16 | 11.90 | 12.16 | 12.16 | -1.94% | 29,787 |
| Jan 30, 2026 | 12.32 | 12.42 | 12.32 | 12.40 | 12.40 | 5.44% | 9,836 |
| Jan 29, 2026 | 11.70 | 11.76 | 11.42 | 11.76 | 11.76 | 5.57% | 53,282 |
| Jan 27, 2026 | 11.04 | 11.29 | 11.04 | 11.14 | 11.14 | 0.18% | 4,882 |
| Jan 26, 2026 | 11.46 | 11.46 | 11.12 | 11.12 | 11.12 | 4.91% | 15,308 |
| Jan 22, 2026 | 10.60 | 10.66 | 10.50 | 10.60 | 10.60 | 5.79% | 11,304 |
| Jan 21, 2026 | 9.82 | 10.02 | 9.82 | 10.02 | 10.02 | -2.91% | 7,516 |
| Jan 20, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -8.02% | 25 |
| Jan 19, 2026 | 11.16 | 11.22 | 11.15 | 11.22 | 11.22 | -2.43% | 31,716 |
| Jan 16, 2026 | 10.65 | 11.50 | 10.65 | 11.50 | 11.50 | 5.80% | 2,040 |
| Jan 15, 2026 | 11.06 | 11.06 | 10.54 | 10.87 | 10.87 | 0.65% | 41,426 |
| Jan 14, 2026 | 9.85 | 10.80 | 9.85 | 10.80 | 10.80 | 9.98% | 22,427 |
| Jan 12, 2026 | 10.00 | 10.00 | 9.75 | 9.82 | 9.82 | -2.19% | 8,116 |
| Jan 9, 2026 | 9.76 | 10.10 | 9.73 | 10.04 | 10.04 | -0.59% | 7,446 |
| Jan 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.30% | 30 |
| Jan 7, 2026 | 9.37 | 9.97 | 8.95 | 9.97 | 9.97 | 17.02% | 38,036 |
| Jan 5, 2026 | 7.95 | 8.68 | 7.95 | 8.52 | 8.52 | 12.18% | 229,190 |
| Jan 2, 2026 | 7.21 | 7.60 | 7.21 | 7.60 | 7.60 | 4.76% | 75,445 |
| Dec 30, 2025 | 6.98 | 7.25 | 6.98 | 7.25 | 7.25 | 5.99% | 13,710 |
| Dec 29, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -4.74% | 2,501 |
| Dec 23, 2025 | 7.00 | 7.18 | 7.00 | 7.18 | 7.18 | 3.61% | 13,300 |
| Dec 22, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -5.07% | 3,696 |
| Dec 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.82% | 4,584 |
| Dec 18, 2025 | 7.48 | 7.59 | 7.48 | 7.59 | 7.59 | -3.92% | 20,512 |
| Dec 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.23% | 4,589 |
| Dec 16, 2025 | 8.18 | 8.22 | 8.08 | 8.08 | 8.08 | -1.46% | 78,220 |
| Dec 15, 2025 | 8.50 | 8.50 | 8.17 | 8.20 | 8.20 | -4.65% | 9,003 |
| Dec 12, 2025 | 8.64 | 8.67 | 8.55 | 8.60 | 8.60 | 1.06% | 93,624 |
| Dec 11, 2025 | 8.37 | 8.51 | 8.35 | 8.51 | 8.51 | 2.65% | 25,567 |
| Dec 10, 2025 | 8.17 | 8.64 | 8.17 | 8.29 | 8.29 | -3.04% | 52,138 |
| Dec 9, 2025 | 8.58 | 8.58 | 8.00 | 8.55 | 8.55 | 3.76% | 111,016 |
| Dec 5, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.71% | 507 |
| Dec 3, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -3.56% | 424 |
| Nov 21, 2025 | 7.79 | 7.86 | 7.79 | 7.86 | 7.86 | 2.08% | 46,866 |
| Nov 19, 2025 | 7.39 | 7.70 | 7.39 | 7.70 | 7.70 | -2.28% | 14,306 |
| Nov 18, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -5.52% | 258 |
| Nov 17, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -4.03% | 1,110 |
| Nov 12, 2025 | 8.62 | 8.69 | 8.61 | 8.69 | 8.69 | -2.14% | 4,500 |
| Nov 10, 2025 | 9.06 | 9.06 | 8.88 | 8.88 | 8.88 | -3.58% | 20,001 |
| Nov 7, 2025 | 9.30 | 9.30 | 9.21 | 9.21 | 9.21 | -0.11% | 32,201 |
| Nov 6, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 2.10% | 2,000 |
| Nov 5, 2025 | 9.01 | 9.03 | 9.01 | 9.03 | 9.03 | 0.33% | 118,942 |
| Nov 4, 2025 | 9.03 | 9.03 | 9.00 | 9.00 | 9.00 | -1.10% | 10,976 |
| Nov 3, 2025 | 9.01 | 9.14 | 9.01 | 9.10 | 9.10 | 2.08% | 20,752 |
| Oct 30, 2025 | 8.90 | 8.92 | 8.90 | 8.92 | 8.92 | -1.38% | 7,531 |