Canada markets closed

Africa Oil Corp. (AOI.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
19.40-0.11 (-0.56%)
At close: 05:29PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.5219.5619.3019.4019.40517,622
May 02, 202419.6519.8019.4219.5119.51495,685
Apr 30, 202420.3820.3820.1420.2220.22295,352
Apr 29, 202419.8020.2819.8020.0420.04857,683
Apr 26, 202418.9719.7818.9719.7119.71724,501
Apr 25, 202418.3518.9918.3318.8218.82616,274
Apr 24, 202418.5718.8018.2518.4118.411,188,019
Apr 23, 202418.5518.7918.1018.5718.572,183,939
Apr 22, 202419.0019.1018.4118.8118.811,269,528
Apr 19, 202419.7519.8819.2119.2219.22814,989
Apr 18, 202419.8019.8019.3019.6419.64736,989
Apr 17, 202419.5020.0619.4919.9819.98636,091
Apr 16, 202419.5419.6819.4719.5019.50466,935
Apr 15, 202419.9019.9019.4719.5419.54744,345
Apr 12, 202419.8220.1619.7420.1020.101,057,311
Apr 11, 202419.7020.1419.7019.7219.721,001,958
Apr 10, 202419.8119.9819.7019.7019.70678,958
Apr 09, 202420.0020.2019.8119.8119.81792,727
Apr 08, 202420.0020.1019.7319.9319.93683,339
Apr 05, 202419.6320.0819.6219.9519.95886,070
Apr 04, 202419.5519.7019.3919.6219.62352,890
Apr 03, 202419.2019.6819.2019.5519.55626,693
Apr 02, 202419.0619.3819.0019.1819.18903,242
Mar 28, 202418.4818.9218.3618.9218.92364,196
Mar 27, 202418.1618.4718.0618.4718.47627,065
Mar 26, 202417.9118.2417.8018.1618.16555,413
Mar 25, 202417.7618.1617.6917.9617.96714,042
Mar 22, 202417.7117.9717.6217.7617.76516,902
Mar 21, 202417.7417.8517.5717.7517.75536,698
Mar 20, 202417.4517.7617.3017.5017.50824,641
Mar 19, 202416.5017.4716.5017.2717.271,141,806
Mar 18, 202416.2016.5716.2016.4916.49927,974
Mar 15, 202416.0016.2516.0016.0016.00667,627
Mar 14, 202416.3016.3115.9515.9615.96647,184
Mar 13, 202415.9816.3015.9216.3016.30614,540
Mar 12, 202416.0316.2515.9316.0016.00473,576
Mar 11, 202415.9216.0715.7616.0316.03628,506
Mar 08, 202416.3516.4515.9115.9315.93622,755
Mar 07, 202416.2816.3816.1316.3516.35349,191
Mar 07, 20240.025 Dividend
Mar 06, 202416.5016.8516.3816.4516.431,148,061
Mar 05, 202416.3816.3816.0016.0816.06505,675
Mar 04, 202416.2216.5016.1116.4216.401,083,058
Mar 01, 202415.7516.1415.6316.0516.031,335,929
Feb 29, 202416.2016.2015.5415.6215.60952,982
Feb 28, 202415.5016.4215.5016.2516.231,873,244
Feb 27, 202417.1317.1414.6915.4515.4312,615,956
Feb 26, 202417.1717.6817.1317.3017.27600,412
Feb 23, 202417.4817.5217.1317.1817.15911,118
Feb 22, 202417.5517.7017.4317.4817.45406,532
Feb 21, 202417.4217.6217.3617.5517.52565,446
Feb 20, 202417.8117.8617.4217.4217.39527,101
Feb 19, 202417.7417.8817.6617.8617.83305,748
Feb 16, 202417.8418.0317.7217.8217.79576,635
Feb 15, 202417.8217.8217.2817.7417.71963,548
Feb 14, 202417.5517.8917.4317.8217.79497,799
Feb 13, 202417.9618.0017.3817.6617.632,830,971
Feb 12, 202417.8818.0717.8817.9617.93569,761
Feb 09, 202418.1718.2817.8517.8817.85584,040
Feb 08, 202418.3318.6718.0618.1418.111,192,291
Feb 07, 202419.2219.2218.3018.3018.271,220,811
Feb 06, 202419.3319.6019.1419.3219.29381,601
Feb 05, 202419.1419.9419.0019.3019.27980,521
Feb 02, 202419.6219.6719.1319.1419.11584,892
Feb 01, 202419.8120.0819.4519.8119.77426,453
Jan 31, 202420.1920.1919.8119.8119.78405,742
Jan 30, 202420.6320.6320.1120.1920.16385,458
Jan 29, 202420.3120.6520.3020.6520.62721,936
Jan 26, 202420.1920.4020.0020.3120.28576,049
Jan 25, 202419.8820.0519.7020.0219.99535,055
Jan 24, 202419.8819.9919.7019.9019.87417,973
Jan 23, 202419.7620.1419.7619.8819.85658,952
Jan 22, 202419.6219.8319.3419.7619.73498,555
Jan 19, 202419.6019.7019.4119.6119.59395,566
Jan 18, 202419.4919.7519.4819.4819.45438,081
Jan 17, 202419.7219.8819.4319.4819.45708,682
Jan 16, 202420.1120.2519.9420.0019.97879,416
Jan 15, 202420.3620.4520.0320.2420.21852,300
Jan 12, 202419.8119.9919.7219.8319.80718,896
Jan 11, 202419.4520.1519.4019.6319.601,532,676
Jan 10, 202419.1819.6418.9019.3519.322,003,482
Jan 09, 202418.3318.7918.3118.4018.37420,091
Jan 08, 202418.8318.8318.3218.3318.30411,804
Jan 05, 202418.6118.9518.5518.8418.81231,909
Jan 04, 202419.0919.2418.7218.7218.69534,702
Jan 03, 202419.2319.2318.8019.1019.07585,364
Jan 02, 202419.0019.3619.0019.3019.27619,258
Dec 29, 202319.0519.0518.8418.9718.94559,156
Dec 28, 202319.1719.2419.0419.1819.15385,920
Dec 27, 202319.0019.2519.0019.1719.15428,923
Dec 22, 202319.2219.2818.9018.9718.94428,492
Dec 21, 202319.0019.2018.8719.1719.14462,406
Dec 20, 202319.0619.3019.0619.2019.18292,395
Dec 19, 202318.9019.1618.7019.0619.031,147,122
Dec 18, 202318.3719.1718.3319.0018.97947,510
Dec 15, 202318.9819.4018.3018.4018.37987,891
Dec 14, 202318.3618.7118.2518.6318.60607,457
Dec 13, 202317.9718.2017.5718.0918.062,182,532
Dec 12, 202318.5618.8818.2018.2418.21986,932
Dec 11, 202318.9919.1618.6418.6418.61461,067
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...