ShaMaran Petroleum Corp. (STO:SNM)
Sweden · Delayed Price · Currency is SEK 1.560
+0.010 (0.65%)
At close: Mar 4, 2026
ShaMaran Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.56 | 1.56 | 1.51 | 1.56 | 1.56 | 0.65% | 6,089,394 |
| Mar 3, 2026 | 1.57 | 1.62 | 1.49 | 1.55 | 1.55 | - | 9,633,380 |
| Mar 2, 2026 | 1.51 | 1.58 | 1.45 | 1.55 | 1.55 | 0.65% | 16,972,440 |
| Feb 27, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 1.05% | 1,907,562 |
| Feb 26, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | 0.26% | 1,378,076 |
| Feb 25, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 1,857,296 |
| Feb 24, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.44% | 1,412,180 |
| Feb 23, 2026 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | -0.51% | 2,900,368 |
| Feb 20, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 2.89% | 2,701,042 |
| Feb 19, 2026 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 1.47% | 3,671,998 |
| Feb 18, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | - | 1,485,094 |
| Feb 17, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 3,637,140 |
| Feb 16, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -1.18% | 3,167,823 |
| Feb 13, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 1.73% | 2,880,190 |
| Feb 12, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.18% | 2,420,022 |
| Feb 11, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.39% | 1,144,815 |
| Feb 10, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 1,472,964 |
| Feb 9, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -1.04% | 981,191 |
| Feb 6, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 1.45% | 1,457,211 |
| Feb 5, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 2,488,016 |
| Feb 4, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.03% | 1,778,780 |
| Feb 3, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 3.07% | 1,771,897 |
| Feb 2, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.92% | 1,588,261 |
| Jan 30, 2026 | 1.51 | 1.56 | 1.50 | 1.51 | 1.51 | -1.05% | 3,788,114 |
| Jan 29, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 3,042,579 |
| Jan 28, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.78% | 2,731,361 |
| Jan 27, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.26% | 1,624,657 |
| Jan 26, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -1.41% | 2,325,902 |
| Jan 23, 2026 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | -0.64% | 3,282,682 |
| Jan 22, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | -0.25% | 1,855,100 |
| Jan 21, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.63% | 2,321,671 |
| 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 |