Maha Capital AB (publ) (STO:MAHA.A)
Sweden · Delayed Price · Currency is SEK 6.99
-0.31 (-4.25%)
Sep 2, 2025, 5:29 PM CET
Maha Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 7.30 | 7.37 | 6.85 | 6.99 | 6.99 | -4.25% | 604,907 |
| Sep 1, 2025 | 7.02 | 7.38 | 6.87 | 7.30 | 7.30 | 1.96% | 463,882 |
| Aug 29, 2025 | 7.95 | 7.95 | 6.78 | 7.16 | 7.16 | -10.39% | 2,740,124 |
| Aug 28, 2025 | 8.00 | 8.21 | 7.66 | 7.99 | 7.99 | -3.27% | 2,947,605 |
| Aug 27, 2025 | 7.90 | 8.47 | 7.73 | 8.26 | 8.26 | 12.08% | 3,971,523 |
| Aug 26, 2025 | 7.20 | 7.80 | 7.10 | 7.37 | 7.37 | 4.39% | 1,862,945 |
| Aug 25, 2025 | 6.38 | 7.33 | 6.35 | 7.06 | 7.06 | 9.80% | 1,944,941 |
| Aug 22, 2025 | 7.64 | 7.95 | 6.35 | 6.43 | 6.43 | -11.92% | 5,088,897 |
| Aug 21, 2025 | 4.56 | 7.50 | 4.56 | 7.30 | 7.30 | 79.80% | 9,277,783 |
| Aug 20, 2025 | 3.90 | 4.06 | 3.90 | 4.06 | 4.06 | 3.84% | 523,058 |
| Aug 19, 2025 | 3.85 | 3.91 | 3.84 | 3.91 | 3.91 | 2.09% | 347,057 |
| Aug 18, 2025 | 3.87 | 3.91 | 3.83 | 3.83 | 3.83 | -1.79% | 89,829 |
| Aug 15, 2025 | 3.82 | 3.91 | 3.79 | 3.90 | 3.90 | 2.09% | 180,517 |
| Aug 14, 2025 | 3.82 | 3.89 | 3.81 | 3.82 | 3.82 | - | 103,728 |
| Aug 13, 2025 | 3.86 | 3.88 | 3.82 | 3.82 | 3.82 | -1.55% | 221,726 |
| Aug 12, 2025 | 3.88 | 3.89 | 3.84 | 3.88 | 3.88 | - | 329,613 |
| Aug 11, 2025 | 3.87 | 3.91 | 3.81 | 3.88 | 3.88 | -0.26% | 182,954 |
| Aug 8, 2025 | 3.95 | 3.95 | 3.80 | 3.89 | 3.89 | -0.51% | 156,158 |
| Aug 7, 2025 | 3.90 | 3.95 | 3.84 | 3.91 | 3.91 | 1.03% | 251,347 |
| Aug 6, 2025 | 3.90 | 3.92 | 3.78 | 3.87 | 3.87 | -0.77% | 286,539 |
| Aug 5, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | 1.04% | 248,556 |
| Aug 4, 2025 | 3.90 | 3.90 | 3.80 | 3.86 | 3.86 | 1.58% | 118,108 |
| Aug 1, 2025 | 3.82 | 3.91 | 3.80 | 3.80 | 3.80 | -0.52% | 131,212 |
| Jul 31, 2025 | 3.85 | 3.94 | 3.80 | 3.82 | 3.82 | -2.05% | 155,319 |
| Jul 30, 2025 | 3.90 | 3.95 | 3.84 | 3.90 | 3.90 | - | 102,434 |
| Jul 29, 2025 | 3.97 | 4.00 | 3.84 | 3.90 | 3.90 | -1.27% | 101,919 |
| Jul 28, 2025 | 3.90 | 3.99 | 3.81 | 3.95 | 3.95 | - | 89,724 |
| Jul 25, 2025 | 3.92 | 4.00 | 3.81 | 3.95 | 3.95 | 3.95% | 208,319 |
| Jul 24, 2025 | 3.85 | 3.85 | 3.74 | 3.80 | 3.80 | 1.60% | 109,238 |
| Jul 23, 2025 | 3.61 | 3.80 | 3.61 | 3.74 | 3.74 | 3.03% | 477,801 |
| Jul 22, 2025 | 3.61 | 3.69 | 3.60 | 3.63 | 3.63 | -3.20% | 186,258 |
| Jul 21, 2025 | 3.83 | 3.83 | 3.59 | 3.75 | 3.75 | -2.09% | 195,685 |
| Jul 18, 2025 | 3.94 | 3.94 | 3.75 | 3.83 | 3.83 | -0.78% | 80,998 |
| Jul 17, 2025 | 3.84 | 3.94 | 3.82 | 3.86 | 3.86 | 0.52% | 35,808 |
| Jul 16, 2025 | 3.77 | 3.92 | 3.76 | 3.84 | 3.84 | -0.26% | 56,562 |
| Jul 15, 2025 | 3.77 | 3.94 | 3.77 | 3.85 | 3.85 | 0.79% | 138,860 |
| Jul 14, 2025 | 3.70 | 3.83 | 3.67 | 3.82 | 3.82 | 1.87% | 131,094 |
| Jul 11, 2025 | 3.71 | 3.75 | 3.70 | 3.75 | 3.75 | 1.08% | 96,637 |
| Jul 10, 2025 | 3.79 | 3.88 | 3.71 | 3.71 | 3.71 | -3.39% | 118,748 |
| Jul 9, 2025 | 3.91 | 3.92 | 3.74 | 3.84 | 3.84 | 1.86% | 59,896 |
| Jul 8, 2025 | 3.80 | 3.86 | 3.76 | 3.77 | 3.77 | -0.79% | 66,236 |
| Jul 7, 2025 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -2.06% | 53,820 |
| Jul 4, 2025 | 3.98 | 3.98 | 3.85 | 3.88 | 3.88 | -0.51% | 45,906 |
| Jul 3, 2025 | 3.87 | 3.98 | 3.87 | 3.90 | 3.90 | 0.78% | 166,170 |
| Jul 2, 2025 | 3.91 | 3.96 | 3.82 | 3.87 | 3.87 | -1.02% | 128,567 |
| Jul 1, 2025 | 3.81 | 3.97 | 3.81 | 3.91 | 3.91 | 0.51% | 70,016 |
| Jun 30, 2025 | 4.06 | 4.06 | 3.84 | 3.89 | 3.89 | -0.77% | 71,388 |
| Jun 27, 2025 | 3.75 | 3.99 | 3.75 | 3.92 | 3.92 | -0.76% | 68,573 |
| Jun 26, 2025 | 3.91 | 4.00 | 3.84 | 3.95 | 3.95 | 1.02% | 126,421 |
| Jun 25, 2025 | 3.78 | 3.93 | 3.75 | 3.91 | 3.91 | 2.62% | 222,435 |