ShaMaran Petroleum Corp. (STO:SNM)
Sweden · Delayed Price · Currency is SEK 1.596
+0.014 (0.88%)
At close: Jan 20, 2026
ShaMaran Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | 0.88% | 1,136,532 |
| Jan 19, 2026 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -2.59% | 2,016,717 |
| Jan 16, 2026 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -2.17% | 2,330,314 |
| Jan 15, 2026 | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | 0.61% | 4,081,864 |
| Jan 14, 2026 | 1.62 | 1.69 | 1.62 | 1.65 | 1.65 | 2.10% | 3,809,503 |
| Jan 13, 2026 | 1.55 | 1.63 | 1.55 | 1.62 | 1.62 | 7.02% | 5,463,082 |
| Jan 12, 2026 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | -1.31% | 2,764,582 |
| Jan 9, 2026 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | 1.59% | 2,294,579 |
| Jan 8, 2026 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -0.92% | 4,396,980 |
| Jan 7, 2026 | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | 0.80% | 5,446,252 |
| Jan 5, 2026 | 1.50 | 1.52 | 1.44 | 1.51 | 1.51 | 0.53% | 3,845,179 |
| Jan 2, 2026 | 1.58 | 1.58 | 1.49 | 1.50 | 1.50 | -5.06% | 5,067,982 |
| Dec 30, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.99% | 2,814,738 |
| Dec 29, 2025 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.49% | 2,693,882 |
| Dec 23, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 2.40% | 1,146,951 |
| Dec 22, 2025 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | -0.38% | 2,382,821 |
| Dec 19, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -1.12% | 2,307,835 |
| Dec 18, 2025 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -1.95% | 2,337,576 |
| Dec 17, 2025 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | -0.12% | 3,368,303 |
| Dec 16, 2025 | 1.68 | 1.70 | 1.62 | 1.64 | 1.64 | -2.26% | 3,860,655 |
| Dec 15, 2025 | 1.70 | 1.73 | 1.68 | 1.68 | 1.68 | -1.06% | 1,832,383 |
| Dec 12, 2025 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | -0.82% | 3,135,369 |
| Dec 11, 2025 | 1.72 | 1.76 | 1.70 | 1.71 | 1.71 | -0.81% | 5,069,414 |
| Dec 10, 2025 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | -0.23% | 4,906,152 |
| Dec 9, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 1.65% | 4,393,308 |
| Dec 8, 2025 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 3,594,404 |
| Dec 5, 2025 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -0.24% | 1,431,044 |
| Dec 4, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | -0.35% | 4,276,991 |
| Dec 3, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | -0.35% | 3,195,575 |
| Dec 2, 2025 | 1.67 | 1.75 | 1.66 | 1.71 | 1.71 | 2.03% | 6,872,750 |
| Dec 1, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.59% | 3,549,178 |
| Nov 28, 2025 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | 0.12% | 5,332,805 |
| Nov 27, 2025 | 1.67 | 1.69 | 1.62 | 1.68 | 1.68 | 0.60% | 7,594,843 |
| Nov 26, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.42% | 2,449,815 |
| Nov 25, 2025 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | 0.12% | 2,952,580 |
| Nov 24, 2025 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | -1.05% | 2,143,888 |
| Nov 21, 2025 | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | -1.04% | 3,629,548 |
| Nov 20, 2025 | 1.65 | 1.79 | 1.64 | 1.73 | 1.73 | 3.47% | 5,258,976 |
| Nov 19, 2025 | 1.69 | 1.70 | 1.63 | 1.67 | 1.67 | -1.18% | 2,536,138 |
| Nov 18, 2025 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | -0.71% | 2,936,652 |
| Nov 17, 2025 | 1.69 | 1.74 | 1.69 | 1.70 | 1.70 | 1.31% | 3,498,619 |
| Nov 14, 2025 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | 0.84% | 3,872,283 |
| Nov 13, 2025 | 1.68 | 1.71 | 1.65 | 1.67 | 1.67 | -0.95% | 1,824,985 |
| Nov 12, 2025 | 1.69 | 1.72 | 1.65 | 1.68 | 1.68 | -0.47% | 2,574,013 |
| Nov 11, 2025 | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | 1.20% | 2,275,604 |
| Nov 10, 2025 | 1.62 | 1.70 | 1.62 | 1.67 | 1.67 | 3.09% | 2,235,706 |
| Nov 7, 2025 | 1.62 | 1.67 | 1.59 | 1.62 | 1.62 | 0.37% | 1,654,778 |
| Nov 6, 2025 | 1.55 | 1.63 | 1.51 | 1.61 | 1.61 | 0.88% | 5,681,562 |
| Nov 5, 2025 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 1,817,687 |
| Nov 4, 2025 | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | 2,324,892 |