ShaMaran Petroleum Ltd. (STO:SNM.SDB)
Sweden · Delayed Price · Currency is SEK 1.222
-0.016 (-1.29%)
At close: Jul 23, 2026
STO:SNM.SDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -1.29% | 1,128,810 |
| Jul 22, 2026 | 1.23 | 1.26 | 1.18 | 1.24 | 1.24 | -0.96% | 1,324,593 |
| Jul 21, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | - | 1,175,443 |
| Jul 20, 2026 | 1.29 | 1.29 | 1.20 | 1.25 | 1.25 | -5.16% | 1,657,509 |
| Jul 17, 2026 | 1.32 | 1.35 | 1.29 | 1.32 | 1.32 | -0.45% | 1,139,682 |
| Jul 16, 2026 | 1.31 | 1.34 | 1.29 | 1.32 | 1.32 | 0.61% | 1,190,340 |
| Jul 15, 2026 | 1.32 | 1.35 | 1.29 | 1.32 | 1.32 | 0.46% | 534,626 |
| Jul 14, 2026 | 1.30 | 1.37 | 1.30 | 1.31 | 1.31 | 1.24% | 1,168,422 |
| Jul 13, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 0.31% | 1,047,999 |
| Jul 10, 2026 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | - | 2,498,495 |
| Jul 9, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | - | 549,189 |
| Jul 8, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.39% | 1,283,419 |
| Jul 7, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -1.89% | 883,227 |
| Jul 6, 2026 | 1.32 | 1.35 | 1.29 | 1.32 | 1.32 | 0.38% | 2,042,995 |
| Jul 3, 2026 | 1.30 | 1.38 | 1.28 | 1.32 | 1.32 | 0.77% | 1,308,427 |
| Jul 2, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | -1.14% | 525,578 |
| Jul 1, 2026 | 1.31 | 1.33 | 1.28 | 1.32 | 1.32 | -0.75% | 290,126 |
| Jun 30, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 582,040 |
| Jun 29, 2026 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | - | 1,301,179 |
| Jun 26, 2026 | 1.31 | 1.34 | 1.28 | 1.34 | 1.34 | 2.29% | 2,477,624 |
| Jun 25, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -0.38% | 1,845,808 |
| Jun 24, 2026 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | 0.77% | 983,976 |
| Jun 23, 2026 | 1.30 | 1.32 | 1.27 | 1.31 | 1.31 | -0.76% | 1,225,501 |
| Jun 22, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -3.31% | 1,424,074 |
| Jun 18, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 1,052,536 |
| Jun 17, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.36% | 838,527 |
| Jun 16, 2026 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -1.08% | 959,751 |
| Jun 15, 2026 | 1.37 | 1.44 | 1.37 | 1.39 | 1.39 | 3.73% | 2,926,694 |
| Jun 12, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.47% | 1,466,866 |
| Jun 11, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -1.89% | 1,044,181 |
| Jun 10, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 1,018,647 |
| Jun 9, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -1.85% | 1,166,727 |
| Jun 8, 2026 | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | -2.52% | 1,076,014 |
| Jun 5, 2026 | 1.45 | 1.47 | 1.39 | 1.39 | 1.39 | -5.12% | 2,336,513 |
| Jun 4, 2026 | 1.41 | 1.50 | 1.37 | 1.47 | 1.47 | 3.53% | 3,557,952 |
| Jun 3, 2026 | 1.36 | 1.47 | 1.34 | 1.42 | 1.42 | 4.04% | 3,287,195 |
| Jun 2, 2026 | 1.36 | 1.40 | 1.34 | 1.36 | 1.36 | - | 1,402,014 |
| Jun 1, 2026 | 1.38 | 1.39 | 1.32 | 1.36 | 1.36 | -2.16% | 924,845 |