ShaMaran Petroleum Corp. (STO:SNM)
Sweden · Delayed Price · Currency is SEK 1.584
-0.018 (-1.12%)
At close: Aug 22, 2025
ShaMaran Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.12% | 1,385,434 |
| Aug 21, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 1,763,517 |
| Aug 20, 2025 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -0.50% | 1,392,150 |
| Aug 19, 2025 | 1.58 | 1.63 | 1.56 | 1.60 | 1.60 | 1.39% | 1,215,687 |
| Aug 18, 2025 | 1.61 | 1.65 | 1.57 | 1.58 | 1.58 | -0.75% | 2,238,443 |
| Aug 15, 2025 | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | - | 2,194,001 |
| Aug 14, 2025 | 1.59 | 1.60 | 1.54 | 1.59 | 1.59 | 3.25% | 2,295,487 |
| Aug 13, 2025 | 1.54 | 1.56 | 1.50 | 1.54 | 1.54 | - | 957,576 |
| Aug 12, 2025 | 1.52 | 1.57 | 1.48 | 1.54 | 1.54 | 0.79% | 2,127,842 |
| Aug 11, 2025 | 1.57 | 1.60 | 1.48 | 1.53 | 1.53 | -3.29% | 3,401,033 |
| Aug 8, 2025 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | 0.38% | 2,196,497 |
| Aug 7, 2025 | 1.56 | 1.62 | 1.54 | 1.57 | 1.57 | 2.47% | 6,475,508 |
| Aug 6, 2025 | 1.52 | 1.59 | 1.50 | 1.54 | 1.54 | 2.40% | 3,390,875 |
| Aug 5, 2025 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | 0.40% | 790,006 |
| Aug 4, 2025 | 1.51 | 1.51 | 1.44 | 1.49 | 1.49 | -1.45% | 1,810,470 |
| Aug 1, 2025 | 1.53 | 1.55 | 1.48 | 1.52 | 1.52 | -0.26% | 1,708,042 |
| Jul 31, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.52% | 901,292 |
| Jul 30, 2025 | 1.55 | 1.59 | 1.47 | 1.53 | 1.53 | -1.55% | 3,450,411 |
| Jul 29, 2025 | 1.58 | 1.58 | 1.49 | 1.55 | 1.55 | -1.65% | 1,741,987 |
| Jul 28, 2025 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 964,834 |
| Jul 25, 2025 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | -0.13% | 2,121,673 |
| Jul 24, 2025 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -2.21% | 3,061,325 |
| Jul 23, 2025 | 1.64 | 1.67 | 1.60 | 1.63 | 1.63 | -0.61% | 2,307,154 |
| Jul 22, 2025 | 1.60 | 1.64 | 1.57 | 1.64 | 1.64 | 2.00% | 1,802,066 |
| Jul 21, 2025 | 1.65 | 1.66 | 1.57 | 1.60 | 1.60 | -3.26% | 3,054,731 |
| Jul 18, 2025 | 1.70 | 1.72 | 1.59 | 1.66 | 1.66 | -1.66% | 2,712,729 |
| Jul 17, 2025 | 1.56 | 1.75 | 1.56 | 1.69 | 1.69 | 3.95% | 13,411,730 |
| Jul 16, 2025 | 1.53 | 1.66 | 1.45 | 1.62 | 1.62 | 3.44% | 9,040,554 |
| Jul 15, 2025 | 1.53 | 1.59 | 1.33 | 1.57 | 1.57 | -2.00% | 25,205,240 |
| Jul 14, 2025 | 1.50 | 1.65 | 1.50 | 1.60 | 1.60 | 5.96% | 4,065,709 |
| Jul 11, 2025 | 1.53 | 1.56 | 1.49 | 1.51 | 1.51 | -0.79% | 1,449,122 |
| Jul 10, 2025 | 1.59 | 1.61 | 1.49 | 1.52 | 1.52 | -4.04% | 4,926,782 |
| Jul 9, 2025 | 1.64 | 1.64 | 1.55 | 1.59 | 1.59 | -0.50% | 2,067,741 |
| Jul 8, 2025 | 1.68 | 1.73 | 1.54 | 1.59 | 1.59 | -5.01% | 7,562,991 |
| Jul 7, 2025 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | 6.47% | 10,667,720 |
| Jul 4, 2025 | 1.61 | 1.61 | 1.53 | 1.58 | 1.58 | -1.38% | 2,336,051 |
| Jul 3, 2025 | 1.63 | 1.67 | 1.55 | 1.60 | 1.60 | -1.96% | 4,106,187 |
| Jul 2, 2025 | 1.46 | 1.68 | 1.46 | 1.63 | 1.63 | 9.54% | 9,909,144 |
| Jul 1, 2025 | 1.52 | 1.58 | 1.45 | 1.49 | 1.49 | -2.11% | 8,726,594 |
| Jun 30, 2025 | 1.40 | 1.58 | 1.37 | 1.52 | 1.52 | 13.94% | 8,998,616 |
| Jun 27, 2025 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 4.06% | 3,702,454 |
| Jun 26, 2025 | 1.26 | 1.33 | 1.26 | 1.28 | 1.28 | 0.16% | 1,958,106 |
| Jun 25, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | 0.31% | 1,766,472 |
| Jun 24, 2025 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -1.85% | 3,844,907 |
| Jun 23, 2025 | 1.27 | 1.36 | 1.27 | 1.30 | 1.30 | 2.85% | 7,702,510 |
| Jun 19, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.94% | 2,783,207 |
| Jun 18, 2025 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | -0.62% | 3,043,723 |
| Jun 17, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -2.58% | 3,243,093 |
| Jun 16, 2025 | 1.35 | 1.37 | 1.30 | 1.32 | 1.32 | -1.49% | 1,893,504 |
| Jun 13, 2025 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 2.76% | 2,606,880 |