Africa Energy Corp. (STO:AEC)
Sweden · Delayed Price · Currency is SEK 1.465
-0.050 (-3.30%)
At close: Jun 12, 2026
STO:AEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.52 | 1.52 | 1.26 | 1.47 | 1.47 | -3.30% | 1,127,627 |
| Jun 11, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 1.34% | 69,287 |
| Jun 10, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | -1.32% | 144,114 |
| Jun 9, 2026 | 1.50 | 1.53 | 1.47 | 1.52 | 1.52 | - | 191,894 |
| Jun 8, 2026 | 1.53 | 1.56 | 1.49 | 1.52 | 1.52 | -0.33% | 184,412 |
| Jun 5, 2026 | 1.53 | 1.57 | 1.49 | 1.52 | 1.52 | -0.33% | 164,581 |
| Jun 4, 2026 | 1.44 | 1.53 | 1.41 | 1.53 | 1.53 | 5.54% | 103,766 |
| Jun 3, 2026 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -4.30% | 143,889 |
| Jun 2, 2026 | 1.49 | 1.52 | 1.46 | 1.51 | 1.51 | 1.34% | 94,317 |
| Jun 1, 2026 | 1.44 | 1.50 | 1.40 | 1.49 | 1.49 | 8.36% | 177,260 |
| May 29, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | - | 81,902 |
| May 28, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 0.36% | 149,642 |
| May 27, 2026 | 1.41 | 1.44 | 1.37 | 1.37 | 1.37 | - | 94,391 |
| May 26, 2026 | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 97,135 |
| May 25, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -1.07% | 218,614 |
| May 22, 2026 | 1.41 | 1.44 | 1.37 | 1.41 | 1.41 | - | 87,790 |
| May 21, 2026 | 1.42 | 1.50 | 1.40 | 1.41 | 1.41 | 0.36% | 82,602 |
| May 20, 2026 | 1.48 | 1.52 | 1.40 | 1.40 | 1.40 | -3.45% | 216,661 |
| May 19, 2026 | 1.51 | 1.51 | 1.44 | 1.45 | 1.45 | -5.23% | 225,223 |
| May 18, 2026 | 1.54 | 1.57 | 1.49 | 1.53 | 1.53 | -0.65% | 200,704 |
| May 15, 2026 | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | 5.84% | 723,653 |
| May 13, 2026 | 1.47 | 1.48 | 1.36 | 1.46 | 1.46 | 2.46% | 149,828 |
| May 12, 2026 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | -5.33% | 246,309 |
| May 11, 2026 | 1.30 | 1.54 | 1.29 | 1.50 | 1.50 | 14.94% | 873,926 |
| May 8, 2026 | 1.25 | 1.34 | 1.24 | 1.31 | 1.31 | 6.10% | 382,746 |
| May 7, 2026 | 1.27 | 1.30 | 1.23 | 1.23 | 1.23 | -2.77% | 386,603 |
| May 6, 2026 | 1.31 | 1.32 | 1.24 | 1.27 | 1.27 | -6.30% | 547,802 |
| May 5, 2026 | 1.37 | 1.37 | 1.29 | 1.35 | 1.35 | -2.17% | 485,597 |
| May 4, 2026 | 1.44 | 1.49 | 1.37 | 1.38 | 1.38 | -1.78% | 570,807 |
| Apr 30, 2026 | 1.64 | 1.64 | 1.38 | 1.41 | 1.41 | -15.87% | 1,367,904 |
| Apr 29, 2026 | 1.71 | 1.71 | 1.60 | 1.67 | 1.67 | -1.76% | 541,472 |
| Apr 28, 2026 | 1.64 | 1.71 | 1.64 | 1.70 | 1.70 | 4.94% | 554,517 |
| Apr 27, 2026 | 1.60 | 1.69 | 1.60 | 1.62 | 1.62 | 3.18% | 659,809 |
| Apr 24, 2026 | 1.55 | 1.60 | 1.50 | 1.57 | 1.57 | 2.61% | 336,771 |
| Apr 23, 2026 | 1.49 | 1.55 | 1.44 | 1.53 | 1.53 | 4.08% | 359,816 |
| Apr 22, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -1.34% | 271,924 |
| Apr 21, 2026 | 1.54 | 1.57 | 1.45 | 1.49 | 1.49 | -3.25% | 491,965 |
| Apr 20, 2026 | 1.52 | 1.65 | 1.52 | 1.54 | 1.54 | 1.32% | 471,594 |
| Apr 17, 2026 | 1.60 | 1.62 | 1.52 | 1.52 | 1.52 | -7.60% | 695,592 |
| Apr 16, 2026 | 1.67 | 1.67 | 1.59 | 1.65 | 1.65 | -0.30% | 713,751 |
| Apr 15, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -2.94% | 530,999 |
| Apr 14, 2026 | 1.70 | 1.72 | 1.60 | 1.70 | 1.70 | -0.29% | 336,782 |
| Apr 13, 2026 | 1.80 | 1.83 | 1.68 | 1.71 | 1.71 | 0.29% | 617,810 |
| Apr 10, 2026 | 1.65 | 1.70 | 1.60 | 1.70 | 1.70 | 3.66% | 588,880 |
| Apr 9, 2026 | 1.68 | 1.75 | 1.64 | 1.64 | 1.64 | -2.09% | 617,117 |
| Apr 8, 2026 | 1.75 | 1.78 | 1.63 | 1.68 | 1.68 | -9.46% | 1,758,554 |
| Apr 7, 2026 | 1.95 | 1.97 | 1.84 | 1.85 | 1.85 | -3.24% | 647,786 |
| Apr 2, 2026 | 1.91 | 2.04 | 1.91 | 1.91 | 1.91 | 2.25% | 706,526 |
| Apr 1, 2026 | 2.05 | 2.05 | 1.85 | 1.87 | 1.87 | -8.78% | 1,460,570 |
| Mar 31, 2026 | 2.09 | 2.15 | 2.03 | 2.05 | 2.05 | -1.91% | 471,023 |