Africa Energy Corp. (STO:AEC)
Sweden · Delayed Price · Currency is SEK 1.225
+0.025 (2.08%)
At close: Oct 12, 2026
STO:AEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 2.08% | 278,901 |
| Oct 9, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 166,846 |
| Oct 8, 2026 | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | -1.65% | 250,616 |
| Oct 7, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | - | 166,006 |
| Oct 6, 2026 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -6.20% | 373,414 |
| Oct 5, 2026 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 165,841 |
| Oct 2, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -1.50% | 212,599 |
| Oct 1, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -4.32% | 175,315 |
| Sep 30, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 2.21% | 98,860 |
| Sep 29, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -0.37% | 65,275 |
| Sep 28, 2026 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | -0.36% | 87,850 |
| Sep 25, 2026 | 1.36 | 1.40 | 1.32 | 1.37 | 1.37 | 1.11% | 236,486 |
| Sep 24, 2026 | 1.37 | 1.39 | 1.33 | 1.36 | 1.36 | -1.81% | 90,817 |
| Sep 23, 2026 | 1.37 | 1.39 | 1.32 | 1.38 | 1.38 | 1.85% | 184,104 |
| Sep 22, 2026 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | -2.52% | 107,726 |
| Sep 21, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.36% | 193,612 |
| Sep 18, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 166,452 |
| Sep 17, 2026 | 1.38 | 1.46 | 1.38 | 1.38 | 1.38 | -2.14% | 182,962 |
| Sep 16, 2026 | 1.35 | 1.46 | 1.35 | 1.41 | 1.41 | 3.31% | 317,145 |
| Sep 15, 2026 | 1.47 | 1.47 | 1.35 | 1.36 | 1.36 | -4.56% | 597,294 |
| Sep 14, 2026 | 1.46 | 1.55 | 1.42 | 1.43 | 1.43 | -1.72% | 812,354 |
| Sep 11, 2026 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 2.11% | 209,490 |
| Sep 10, 2026 | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | 1.79% | 344,981 |
| Sep 9, 2026 | 1.39 | 1.44 | 1.38 | 1.40 | 1.40 | 1.45% | 143,072 |
| Sep 8, 2026 | 1.38 | 1.50 | 1.38 | 1.38 | 1.38 | -0.36% | 275,447 |
| Sep 7, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 116,399 |
| Sep 4, 2026 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | - | 125,653 |
| Sep 3, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 117,489 |
| Sep 2, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 45,251 |
| Sep 1, 2026 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | - | 60,584 |
| Aug 31, 2026 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 1.09% | 132,788 |
| Aug 28, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 80,554 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -2.46% | 152,320 |
| Aug 26, 2026 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | 1.07% | 204,668 |
| Aug 25, 2026 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -0.71% | 257,695 |
| Aug 24, 2026 | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | 2.17% | 184,863 |
| Aug 21, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -0.72% | 53,067 |
| Aug 20, 2026 | 1.38 | 1.44 | 1.35 | 1.40 | 1.40 | 1.45% | 210,008 |
| Aug 19, 2026 | 1.39 | 1.41 | 1.33 | 1.38 | 1.38 | -1.79% | 293,698 |
| Aug 18, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 391,274 |
| Aug 17, 2026 | 1.41 | 1.48 | 1.39 | 1.39 | 1.39 | -4.14% | 490,942 |
| Aug 14, 2026 | 1.48 | 1.50 | 1.42 | 1.45 | 1.45 | -1.36% | 223,418 |
| Aug 13, 2026 | 1.50 | 1.52 | 1.45 | 1.47 | 1.47 | -1.34% | 250,948 |
| Aug 12, 2026 | 1.47 | 1.49 | 1.41 | 1.49 | 1.49 | 3.47% | 353,034 |
| Aug 11, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -2.37% | 183,299 |
| Aug 10, 2026 | 1.54 | 1.61 | 1.45 | 1.48 | 1.48 | -3.59% | 498,515 |
| Aug 7, 2026 | 1.56 | 1.59 | 1.49 | 1.53 | 1.53 | -1.61% | 291,876 |
| Aug 6, 2026 | 1.40 | 1.66 | 1.40 | 1.56 | 1.56 | 11.07% | 935,924 |
| Aug 5, 2026 | 1.27 | 1.43 | 1.26 | 1.40 | 1.40 | 10.24% | 484,200 |
| Aug 4, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 99,356 |