Africa Energy Corp. (STO:AEC)
Sweden · Delayed Price · Currency is SEK 1.225
-0.025 (-2.00%)
Nov 2, 2026, 2:58 PM CET
STO:AEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.235 | 1.240 | 1.215 | 1.225 | 1.225 | -2.00% | 29,220 |
| Oct 30, 2026 | 1.240 | 1.260 | 1.230 | 1.250 | 1.250 | 0.81% | 35,728 |
| Oct 29, 2026 | 1.235 | 1.250 | 1.225 | 1.240 | 1.240 | 0.40% | 56,550 |
| Oct 28, 2026 | 1.280 | 1.280 | 1.230 | 1.235 | 1.235 | -2.76% | 136,003 |
| Oct 27, 2026 | 1.275 | 1.300 | 1.245 | 1.270 | 1.270 | -0.39% | 250,240 |
| Oct 26, 2026 | 1.275 | 1.295 | 1.250 | 1.275 | 1.275 | -1.92% | 90,574 |
| Oct 23, 2026 | 1.290 | 1.300 | 1.275 | 1.300 | 1.300 | 0.39% | 127,062 |
| Oct 22, 2026 | 1.295 | 1.300 | 1.275 | 1.295 | 1.295 | - | 227,368 |
| Oct 21, 2026 | 1.300 | 1.300 | 1.255 | 1.295 | 1.295 | -0.38% | 139,546 |
| Oct 20, 2026 | 1.275 | 1.300 | 1.265 | 1.300 | 1.300 | 1.96% | 92,916 |
| Oct 19, 2026 | 1.290 | 1.350 | 1.255 | 1.275 | 1.275 | -0.39% | 349,101 |
| Oct 16, 2026 | 1.230 | 1.320 | 1.215 | 1.280 | 1.280 | 4.07% | 411,687 |
| Oct 15, 2026 | 1.210 | 1.235 | 1.200 | 1.230 | 1.230 | - | 139,378 |
| Oct 14, 2026 | 1.220 | 1.230 | 1.200 | 1.230 | 1.230 | 1.23% | 109,895 |
| Oct 13, 2026 | 1.200 | 1.230 | 1.200 | 1.215 | 1.215 | -0.82% | 265,437 |
| Oct 12, 2026 | 1.195 | 1.245 | 1.195 | 1.225 | 1.225 | 2.08% | 278,901 |
| Oct 9, 2026 | 1.205 | 1.210 | 1.170 | 1.200 | 1.200 | 0.84% | 166,846 |
| Oct 8, 2026 | 1.210 | 1.235 | 1.180 | 1.190 | 1.190 | -1.65% | 250,616 |
| Oct 7, 2026 | 1.230 | 1.250 | 1.205 | 1.210 | 1.210 | - | 166,006 |
| Oct 6, 2026 | 1.280 | 1.280 | 1.200 | 1.210 | 1.210 | -6.20% | 373,414 |
| Oct 5, 2026 | 1.320 | 1.325 | 1.275 | 1.290 | 1.290 | -1.53% | 165,841 |
| Oct 2, 2026 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | -1.50% | 212,599 |
| Oct 1, 2026 | 1.390 | 1.400 | 1.330 | 1.330 | 1.330 | -4.32% | 175,315 |
| Sep 30, 2026 | 1.375 | 1.400 | 1.365 | 1.390 | 1.390 | 2.21% | 98,860 |
| Sep 29, 2026 | 1.365 | 1.385 | 1.350 | 1.360 | 1.360 | -0.37% | 65,275 |
| Sep 28, 2026 | 1.345 | 1.390 | 1.340 | 1.365 | 1.365 | -0.36% | 87,850 |
| Sep 25, 2026 | 1.355 | 1.400 | 1.320 | 1.370 | 1.370 | 1.11% | 236,486 |
| Sep 24, 2026 | 1.365 | 1.385 | 1.325 | 1.355 | 1.355 | -1.81% | 90,817 |
| Sep 23, 2026 | 1.365 | 1.385 | 1.320 | 1.380 | 1.380 | 1.85% | 184,104 |
| Sep 22, 2026 | 1.365 | 1.400 | 1.350 | 1.355 | 1.355 | -2.52% | 107,726 |
| Sep 21, 2026 | 1.395 | 1.400 | 1.370 | 1.390 | 1.390 | -0.36% | 193,612 |
| Sep 18, 2026 | 1.375 | 1.410 | 1.370 | 1.395 | 1.395 | 1.45% | 166,452 |
| Sep 17, 2026 | 1.380 | 1.455 | 1.375 | 1.375 | 1.375 | -2.14% | 182,962 |
| Sep 16, 2026 | 1.350 | 1.455 | 1.350 | 1.405 | 1.405 | 3.31% | 317,145 |
| Sep 15, 2026 | 1.465 | 1.465 | 1.350 | 1.360 | 1.360 | -4.56% | 597,294 |
| Sep 14, 2026 | 1.455 | 1.550 | 1.420 | 1.425 | 1.425 | -1.72% | 812,354 |
| Sep 11, 2026 | 1.420 | 1.450 | 1.395 | 1.450 | 1.450 | 2.11% | 209,490 |
| Sep 10, 2026 | 1.425 | 1.445 | 1.390 | 1.420 | 1.420 | 1.79% | 344,981 |
| Sep 9, 2026 | 1.385 | 1.440 | 1.380 | 1.395 | 1.395 | 1.45% | 143,072 |
| Sep 8, 2026 | 1.380 | 1.500 | 1.375 | 1.375 | 1.375 | -0.36% | 275,447 |
| Sep 7, 2026 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | -0.72% | 116,399 |
| Sep 4, 2026 | 1.390 | 1.415 | 1.365 | 1.390 | 1.390 | - | 125,653 |
| Sep 3, 2026 | 1.385 | 1.405 | 1.365 | 1.390 | 1.390 | -0.71% | 117,489 |
| Sep 2, 2026 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 0.72% | 45,251 |
| Sep 1, 2026 | 1.375 | 1.390 | 1.350 | 1.390 | 1.390 | - | 60,584 |
| Aug 31, 2026 | 1.355 | 1.390 | 1.335 | 1.390 | 1.390 | 1.09% | 132,788 |
| Aug 28, 2026 | 1.385 | 1.385 | 1.355 | 1.375 | 1.375 | -0.72% | 80,554 |
| Aug 27, 2026 | 1.415 | 1.415 | 1.380 | 1.385 | 1.385 | -2.46% | 152,320 |
| Aug 26, 2026 | 1.415 | 1.430 | 1.380 | 1.420 | 1.420 | 1.07% | 204,668 |
| Aug 25, 2026 | 1.425 | 1.450 | 1.385 | 1.405 | 1.405 | -0.71% | 257,695 |