Africa Energy Corp. (STO:AEC)
Sweden · Delayed Price · Currency is SEK 1.230
-0.018 (-1.44%)
At close: Sep 8, 2025
Africa Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 95,732 |
| Sep 8, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.44% | 73,284 |
| Sep 5, 2025 | 1.26 | 1.30 | 1.18 | 1.25 | 1.25 | -1.11% | 192,190 |
| Sep 4, 2025 | 1.18 | 1.34 | 1.16 | 1.26 | 1.26 | 6.95% | 300,567 |
| Sep 3, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 47,896 |
| Sep 2, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -1.16% | 54,044 |
| Sep 1, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -0.33% | 39,103 |
| Aug 29, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -1.15% | 56,783 |
| Aug 28, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 34,969 |
| Aug 27, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -0.48% | 13,126 |
| Aug 26, 2025 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | -0.16% | 135,640 |
| Aug 25, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 129,395 |
| Aug 22, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 4.52% | 56,807 |
| Aug 21, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -3.08% | 143,043 |
| Aug 20, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.96% | 58,701 |
| Aug 19, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.58% | 52,082 |
| Aug 18, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | 2.10% | 163,062 |
| Aug 15, 2025 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 3.85% | 266,219 |
| Aug 14, 2025 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -3.55% | 89,947 |
| Aug 13, 2025 | 1.30 | 1.31 | 1.17 | 1.24 | 1.24 | -4.03% | 163,150 |
| Aug 12, 2025 | 1.16 | 1.29 | 1.16 | 1.29 | 1.29 | 11.21% | 284,416 |
| Aug 11, 2025 | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | 0.69% | 245,717 |
| Aug 8, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 1.05% | 163,485 |
| Aug 7, 2025 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 1.97% | 89,672 |
| Aug 6, 2025 | 1.12 | 1.17 | 1.11 | 1.12 | 1.12 | 1.08% | 305,204 |
| Aug 5, 2025 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -1.07% | 368,432 |
| Aug 4, 2025 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 3.14% | 334,973 |
| Aug 1, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -0.37% | 154,279 |
| Jul 31, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.73% | 63,571 |
| Jul 30, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 1.11% | 56,674 |
| Jul 29, 2025 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | 0.56% | 157,136 |
| Jul 28, 2025 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -3.23% | 130,314 |
| Jul 25, 2025 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 176,924 |
| Jul 24, 2025 | 1.08 | 1.13 | 1.05 | 1.09 | 1.09 | 3.60% | 265,369 |
| Jul 23, 2025 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 1.93% | 205,502 |
| Jul 22, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.39% | 36,869 |
| Jul 21, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 1.38% | 19,902 |
| Jul 18, 2025 | 1.04 | 1.08 | 1.02 | 1.02 | 1.02 | -1.93% | 212,682 |
| Jul 17, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.37% | 21,608 |
| Jul 16, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.54% | 186,939 |
| Jul 15, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 0.19% | 104,391 |
| Jul 14, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.38% | 62,442 |
| Jul 11, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.58% | 84,775 |
| Jul 10, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.17% | 85,222 |
| Jul 9, 2025 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -1.35% | 62,476 |
| Jul 8, 2025 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -0.57% | 97,377 |
| Jul 7, 2025 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -2.43% | 145,012 |
| Jul 4, 2025 | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | 1.90% | 127,884 |
| Jul 3, 2025 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -1.41% | 126,667 |
| Jul 2, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.95% | 99,290 |