ShaMaran Petroleum Corp. (STO:SNM)
Sweden · Delayed Price · Currency is SEK 1.400
-0.010 (-0.71%)
At close: Apr 13, 2026
STO:SNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 604,799 |
| Apr 10, 2026 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 1.88% | 1,562,715 |
| Apr 9, 2026 | 1.36 | 1.42 | 1.32 | 1.38 | 1.38 | 0.29% | 2,358,335 |
| Apr 8, 2026 | 1.33 | 1.39 | 1.32 | 1.38 | 1.38 | 11.47% | 8,697,423 |
| Apr 7, 2026 | 1.28 | 1.29 | 1.20 | 1.24 | 1.24 | -2.98% | 3,772,077 |
| Apr 2, 2026 | 1.30 | 1.32 | 1.25 | 1.28 | 1.28 | -0.78% | 483,363 |
| Apr 1, 2026 | 1.33 | 1.39 | 1.23 | 1.29 | 1.29 | -2.58% | 5,266,933 |
| Mar 31, 2026 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 1.69% | 1,758,509 |
| Mar 30, 2026 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | 0.31% | 2,176,125 |
| Mar 27, 2026 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 5.03% | 2,282,657 |
| Mar 26, 2026 | 1.27 | 1.28 | 1.21 | 1.23 | 1.23 | -2.99% | 3,561,255 |
| Mar 25, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.32% | 2,950,906 |
| Mar 24, 2026 | 1.29 | 1.32 | 1.26 | 1.27 | 1.27 | -1.56% | 1,307,378 |
| Mar 23, 2026 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -6.81% | 7,518,414 |
| Mar 20, 2026 | 1.35 | 1.40 | 1.32 | 1.38 | 1.38 | 2.22% | 1,025,598 |
| Mar 19, 2026 | 1.37 | 1.42 | 1.28 | 1.35 | 1.35 | -0.59% | 6,729,015 |
| Mar 18, 2026 | 1.29 | 1.41 | 1.29 | 1.36 | 1.36 | 12.79% | 11,984,660 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.16 | 1.20 | 1.20 | -7.38% | 17,226,210 |
| Mar 16, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -5.11% | 10,467,260 |
| Mar 13, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -2.84% | 10,491,290 |
| Mar 12, 2026 | 1.44 | 1.46 | 1.41 | 1.41 | 1.41 | -4.08% | 3,419,135 |
| Mar 11, 2026 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | 0.27% | 1,938,840 |
| Mar 10, 2026 | 1.43 | 1.50 | 1.43 | 1.47 | 1.47 | 2.95% | 2,315,419 |
| Mar 9, 2026 | 1.40 | 1.44 | 1.35 | 1.42 | 1.42 | -1.11% | 5,064,792 |
| Mar 6, 2026 | 1.40 | 1.46 | 1.38 | 1.44 | 1.44 | -5.26% | 9,846,003 |
| Mar 5, 2026 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | -2.56% | 4,763,288 |
| 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 |