Africa Energy Corp. (STO:AEC)
Sweden · Delayed Price · Currency is SEK 1.380
+0.125 (9.96%)
At close: Jul 23, 2026
STO:AEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.26 | 1.40 | 1.26 | 1.38 | 1.38 | 9.96% | 415,725 |
| Jul 22, 2026 | 1.28 | 1.28 | 1.18 | 1.26 | 1.26 | -1.95% | 257,248 |
| Jul 21, 2026 | 1.20 | 1.30 | 1.20 | 1.28 | 1.28 | 7.56% | 125,570 |
| Jul 20, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 34,420 |
| Jul 17, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -2.09% | 84,544 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -5.16% | 229,252 |
| Jul 15, 2026 | 1.27 | 1.29 | 1.23 | 1.26 | 1.26 | -2.70% | 94,237 |
| Jul 14, 2026 | 1.26 | 1.34 | 1.16 | 1.30 | 1.30 | 8.37% | 204,921 |
| Jul 13, 2026 | 1.19 | 1.20 | 1.12 | 1.20 | 1.20 | 3.02% | 131,609 |
| Jul 10, 2026 | 1.17 | 1.23 | 1.15 | 1.16 | 1.16 | -0.85% | 302,342 |
| Jul 9, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 296,762 |
| Jul 8, 2026 | 1.16 | 1.30 | 1.15 | 1.19 | 1.19 | 2.15% | 591,304 |
| Jul 7, 2026 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -2.51% | 132,505 |
| Jul 6, 2026 | 1.21 | 1.23 | 1.14 | 1.20 | 1.20 | -2.85% | 234,527 |
| Jul 3, 2026 | 1.27 | 1.28 | 1.20 | 1.23 | 1.23 | -3.15% | 105,770 |
| Jul 2, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 87,538 |
| Jul 1, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -3.42% | 129,680 |
| Jun 30, 2026 | 1.25 | 1.32 | 1.22 | 1.32 | 1.32 | 5.62% | 140,426 |
| Jun 29, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 7.33% | 94,988 |
| Jun 26, 2026 | 1.13 | 1.21 | 1.10 | 1.16 | 1.16 | 2.65% | 223,467 |
| Jun 25, 2026 | 1.19 | 1.28 | 1.00 | 1.13 | 1.13 | -7.76% | 732,530 |
| Jun 24, 2026 | 1.30 | 1.35 | 1.02 | 1.23 | 1.23 | -5.04% | 441,527 |
| Jun 23, 2026 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -4.09% | 227,741 |
| Jun 22, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.82% | 104,965 |
| Jun 18, 2026 | 1.32 | 1.39 | 1.31 | 1.37 | 1.37 | 3.79% | 57,736 |
| Jun 17, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -4.00% | 195,412 |
| Jun 16, 2026 | 1.36 | 1.38 | 1.32 | 1.38 | 1.38 | -0.36% | 79,572 |
| Jun 15, 2026 | 1.40 | 1.42 | 1.21 | 1.38 | 1.38 | -5.80% | 223,912 |
| 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 |