ShaMaran Petroleum Corp. (STO:SNM)
Sweden · Delayed Price · Currency is SEK 1.554
+0.048 (3.19%)
At close: Sep 17, 2025
ShaMaran Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.54 | 1.62 | 1.53 | 1.55 | 1.55 | 3.19% | 4,381,320 |
| Sep 16, 2025 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 2.87% | 2,784,327 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.27% | 1,667,656 |
| Sep 12, 2025 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | 1.90% | 1,889,245 |
| Sep 11, 2025 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | -0.14% | 720,177 |
| Sep 10, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -0.41% | 1,663,742 |
| Sep 9, 2025 | 1.49 | 1.53 | 1.45 | 1.48 | 1.48 | -1.20% | 1,989,300 |
| Sep 8, 2025 | 1.44 | 1.50 | 1.42 | 1.50 | 1.50 | 4.62% | 1,612,757 |
| Sep 5, 2025 | 1.45 | 1.50 | 1.41 | 1.43 | 1.43 | -3.25% | 3,175,039 |
| Sep 4, 2025 | 1.48 | 1.50 | 1.44 | 1.48 | 1.48 | -0.14% | 1,409,043 |
| Sep 3, 2025 | 1.51 | 1.53 | 1.47 | 1.48 | 1.48 | -2.89% | 1,753,592 |
| Sep 2, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 0.79% | 1,081,618 |
| Sep 1, 2025 | 1.51 | 1.56 | 1.51 | 1.51 | 1.51 | -1.69% | 2,641,967 |
| Aug 29, 2025 | 1.52 | 1.54 | 1.49 | 1.54 | 1.54 | 1.32% | 1,833,993 |
| Aug 28, 2025 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | -0.52% | 3,080,301 |
| Aug 27, 2025 | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | -1.42% | 1,336,279 |
| Aug 26, 2025 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -1.53% | 1,892,242 |
| Aug 25, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -0.76% | 1,524,931 |
| 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 |