Maha Energy AB Class A (0GEA) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 6.48 | 6.73 | 6.37 | 6.71 | 6.71 | +6.85% | 34,759 | 1.95 |
| Nov 04, 2026 | 6.78 | 6.78 | 6.28 | 6.28 | 6.28 | -15.48% | 2,368 | 0.13 |
| Nov 03, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -2.49% | 22,300 | 1.21 |
| Nov 02, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -5.34% | 461 | 0.02 |
| Oct 30, 2026 | 8.05 | 8.05 | 8.01 | 8.05 | 8.05 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 8.01 | 8.05 | 8.01 | 8.05 | 8.05 | -5.85% | 1,265 | 0.06 |
| Oct 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | +0.47% | 126 | 0.01 |
| Oct 27, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -3.08% | 550 | 0.03 |
| Oct 26, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.01% | 782 | 0.04 |
| Oct 21, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | +2.42% | 641 | 0.03 |
| Oct 20, 2026 | 8.66 | 8.66 | 8.43 | 8.66 | 8.66 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 8.66 | 8.66 | 8.43 | 8.66 | 8.66 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 8.43 | 8.66 | 8.43 | 8.66 | 8.66 | +2.49% | 1,876 | 0.08 |
| Oct 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.10% | 577 | 0.02 |
| Oct 14, 2026 | 8.68 | 8.72 | 8.68 | 8.72 | 8.72 | +3.93% | 994 | 0.04 |
| Oct 13, 2026 | 8.29 | 8.42 | 8.12 | 8.39 | 8.39 | -2.33% | 60,974 | 2.67 |
| Oct 12, 2026 | 8.39 | 8.60 | 8.39 | 8.59 | 8.59 | +3.00% | 1,395 | 0.06 |
| Oct 09, 2026 | 8.03 | 8.34 | 8.03 | 8.34 | 8.34 | +2.96% | 12,093 | 0.53 |
| Oct 08, 2026 | 8.14 | 8.16 | 8.10 | 8.10 | 8.10 | -0.25% | 14,191 | 0.63 |
| Oct 07, 2026 | 8.24 | 8.32 | 8.12 | 8.12 | 8.12 | +0.93% | 36,764 | 1.59 |
| Oct 06, 2026 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | +0.31% | 12,424 | 0.53 |
| Oct 05, 2026 | 7.95 | 8.02 | 7.93 | 8.02 | 8.02 | +3.15% | 12,245 | 0.53 |
| Oct 02, 2026 | 7.81 | 7.81 | 7.78 | 7.78 | 7.78 | -3.30% | 3,605 | 0.15 |
| Oct 01, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | +2.16% | 1,051 | 0.04 |
| Sep 30, 2026 | 7.78 | 7.89 | 7.67 | 7.87 | 7.87 | +1.81% | 34,517 | 1.51 |
| Sep 29, 2026 | 7.49 | 7.76 | 7.45 | 7.73 | 7.73 | +0.39% | 81,475 | 3.78 |
| Sep 28, 2026 | 7.61 | 8.02 | 7.60 | 7.70 | 7.70 | +0.52% | 17,526 | 0.82 |
| Sep 25, 2026 | 7.67 | 7.67 | 7.66 | 7.66 | 7.66 | -4.25% | 815 | 0.04 |
| Sep 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +6.10% | 24,929 | 1.02 |
| Sep 22, 2026 | 7.51 | 7.54 | 7.50 | 7.54 | 7.54 | +0.94% | 4,773 | 0.20 |
| Sep 21, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | +2.47% | 89,070 | 3.87 |
| Sep 17, 2026 | 7.11 | 7.43 | 7.10 | 7.29 | 7.29 | +2.24% | 28,007 | 1.22 |
| Sep 16, 2026 | 7.09 | 7.17 | 7.09 | 7.13 | 7.13 | -0.21% | 59,902 | 2.71 |
| Sep 15, 2026 | 7.42 | 7.42 | 6.95 | 7.15 | 7.15 | +0.35% | 34,001 | 1.57 |
| Sep 14, 2026 | 7.77 | 7.77 | 6.85 | 7.12 | 7.12 | -20.00% | 106,721 | 5.16 |
| Sep 11, 2026 | 8.91 | 8.96 | 8.80 | 8.90 | 8.90 | +1.25% | 29,118 | 1.43 |
| Sep 10, 2026 | 8.73 | 8.79 | 8.73 | 8.79 | 8.79 | +5.27% | 20,874 | 1.04 |
| Sep 09, 2026 | 8.13 | 8.50 | 8.03 | 8.35 | 8.35 | +1.46% | 28,735 | 1.41 |
| Sep 08, 2026 | 8.33 | 8.33 | 8.19 | 8.23 | 8.23 | +0.86% | 60,900 | 3.14 |
| Sep 07, 2026 | 8.03 | 8.16 | 8.03 | 8.16 | 8.16 | -2.39% | 8,070 | 0.42 |
| Sep 04, 2026 | 8.36 | 8.37 | 8.36 | 8.36 | 8.36 | -0.59% | 1,810 | 0.09 |
| Sep 03, 2026 | 8.37 | 8.45 | 8.28 | 8.41 | 8.41 | -3.44% | 85,717 | 4.48 |
| Sep 02, 2026 | 8.90 | 8.93 | 8.69 | 8.71 | 8.71 | +0.00% | 36,546 | 1.96 |
| Sep 01, 2026 | 9.15 | 9.18 | 8.18 | 8.71 | 8.71 | -13.68% | 31,183 | 1.72 |
| Aug 31, 2026 | 11.69 | 11.69 | 10.00 | 10.09 | 10.09 | +3.28% | 35,285 | 1.97 |
| Aug 28, 2026 | 9.77 | 9.85 | 9.69 | 9.77 | 9.77 | +0.00% | 0 | 0.00 |
