ShaMaran Petroleum Corp. (STO:SNM)
Sweden · Delayed Price · Currency is SEK 1.700
-0.006 (-0.35%)
At close: Dec 3, 2025
ShaMaran Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 1.63 | 1.73 | 1.61 | 1.64 | 1.64 | 0.61% | 1,518,525 |
| Oct 31, 2025 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | - | 882,324 |
| Oct 30, 2025 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.12% | 1,001,189 |
| Oct 29, 2025 | 1.69 | 1.70 | 1.63 | 1.63 | 1.63 | -2.28% | 447,974 |
| Oct 28, 2025 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -2.91% | 1,986,794 |
| Oct 27, 2025 | 1.63 | 1.73 | 1.60 | 1.72 | 1.72 | 5.52% | 2,201,169 |
| Oct 24, 2025 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | 2.64% | 2,574,474 |
| Oct 23, 2025 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | 5.44% | 3,264,223 |
| Oct 22, 2025 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | 1.07% | 3,195,431 |
| Oct 21, 2025 | 1.58 | 1.63 | 1.49 | 1.49 | 1.49 | -5.70% | 1,908,068 |
| Oct 20, 2025 | 1.54 | 1.62 | 1.54 | 1.58 | 1.58 | 2.33% | 3,786,378 |
| Oct 17, 2025 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.52% | 3,607,241 |
| Oct 16, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.52% | 1,421,447 |
| Oct 15, 2025 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | -0.88% | 1,857,468 |
| Oct 14, 2025 | 1.60 | 1.60 | 1.53 | 1.59 | 1.59 | -1.85% | 4,350,664 |
| Oct 13, 2025 | 1.65 | 1.68 | 1.60 | 1.62 | 1.62 | -1.82% | 2,644,966 |
| Oct 10, 2025 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -3.40% | 4,223,335 |
| Oct 9, 2025 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | -1.04% | 3,293,575 |
| Oct 8, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | -1.48% | 4,084,011 |
| Oct 7, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.34% | 2,871,685 |
| Oct 6, 2025 | 1.76 | 1.78 | 1.71 | 1.76 | 1.76 | 0.46% | 3,920,198 |
| Oct 3, 2025 | 1.80 | 1.81 | 1.74 | 1.75 | 1.75 | -0.91% | 4,025,051 |
| Oct 2, 2025 | 1.75 | 1.84 | 1.73 | 1.77 | 1.77 | 1.15% | 7,198,405 |
| Oct 1, 2025 | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | -6.53% | 9,437,512 |
| Sep 30, 2025 | 1.91 | 1.91 | 1.77 | 1.87 | 1.87 | -1.16% | 12,477,160 |
| Sep 29, 2025 | 1.97 | 1.97 | 1.88 | 1.89 | 1.89 | -2.48% | 5,848,848 |