Africa Energy Corp. (STO:AEC)
Sweden · Delayed Price · Currency is SEK 1.405
0.00 (0.00%)
At close: May 22, 2026
STO:AEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1.98 | 2.10 | 1.95 | 2.09 | 2.09 | 5.56% | 810,193 |
| Mar 27, 2026 | 2.01 | 2.09 | 1.84 | 1.98 | 1.98 | -1.00% | 971,348 |
| Mar 26, 2026 | 2.08 | 2.12 | 1.95 | 2.00 | 2.00 | -3.38% | 730,444 |
| Mar 25, 2026 | 2.28 | 2.28 | 1.95 | 2.07 | 2.07 | -7.38% | 1,610,885 |
| Mar 24, 2026 | 2.11 | 2.30 | 2.11 | 2.24 | 2.24 | 5.92% | 1,310,555 |
| Mar 23, 2026 | 2.25 | 2.48 | 1.89 | 2.11 | 2.11 | -6.22% | 2,952,494 |
| Mar 20, 2026 | 2.16 | 2.33 | 2.13 | 2.25 | 2.25 | 6.13% | 1,348,806 |
| Mar 19, 2026 | 1.89 | 2.26 | 1.89 | 2.12 | 2.12 | 13.98% | 2,740,567 |
| Mar 18, 2026 | 1.98 | 1.98 | 1.70 | 1.86 | 1.86 | -7.00% | 2,306,306 |
| Mar 17, 2026 | 2.29 | 2.29 | 1.95 | 2.00 | 2.00 | -12.66% | 1,471,033 |
| Mar 16, 2026 | 2.38 | 2.62 | 2.27 | 2.29 | 2.29 | -3.58% | 1,024,589 |
| Mar 13, 2026 | 2.38 | 2.50 | 2.23 | 2.38 | 2.38 | 0.21% | 1,464,759 |
| Mar 12, 2026 | 2.27 | 2.43 | 2.25 | 2.37 | 2.37 | 8.72% | 1,768,362 |
| Mar 11, 2026 | 2.45 | 2.45 | 2.05 | 2.18 | 2.18 | -12.10% | 2,505,183 |
| Mar 10, 2026 | 2.61 | 2.61 | 2.40 | 2.48 | 2.48 | -10.14% | 1,953,298 |