Africa Oil Corp. (AOI.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:59PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 19.62 | 19.63 | 19.30 | 19.43 | 19.43 | 227,799 |
| 07 May 2024 | 19.82 | 19.97 | 19.52 | 19.63 | 19.63 | 506,601 |
| 06 May 2024 | 19.40 | 19.87 | 19.25 | 19.83 | 19.83 | 466,952 |
| 03 May 2024 | 19.52 | 19.56 | 19.30 | 19.40 | 19.40 | 517,622 |
| 02 May 2024 | 19.65 | 19.80 | 19.42 | 19.51 | 19.51 | 495,685 |
| 30 Apr 2024 | 20.38 | 20.38 | 20.14 | 20.22 | 20.22 | 295,352 |
| 29 Apr 2024 | 19.80 | 20.28 | 19.80 | 20.04 | 20.04 | 857,683 |
| 26 Apr 2024 | 18.97 | 19.78 | 18.97 | 19.71 | 19.71 | 724,501 |
| 25 Apr 2024 | 18.35 | 18.99 | 18.33 | 18.82 | 18.82 | 616,274 |
| 24 Apr 2024 | 18.57 | 18.80 | 18.25 | 18.41 | 18.41 | 1,188,019 |
| 23 Apr 2024 | 18.55 | 18.79 | 18.10 | 18.57 | 18.57 | 2,183,939 |
| 22 Apr 2024 | 19.00 | 19.10 | 18.41 | 18.81 | 18.81 | 1,269,528 |
| 19 Apr 2024 | 19.75 | 19.88 | 19.21 | 19.22 | 19.22 | 814,989 |
| 18 Apr 2024 | 19.80 | 19.80 | 19.30 | 19.64 | 19.64 | 736,989 |
| 17 Apr 2024 | 19.50 | 20.06 | 19.49 | 19.98 | 19.98 | 636,091 |
| 16 Apr 2024 | 19.54 | 19.68 | 19.47 | 19.50 | 19.50 | 466,935 |
| 15 Apr 2024 | 19.90 | 19.90 | 19.47 | 19.54 | 19.54 | 744,345 |
| 12 Apr 2024 | 19.82 | 20.16 | 19.74 | 20.10 | 20.10 | 1,057,311 |
| 11 Apr 2024 | 19.70 | 20.14 | 19.70 | 19.72 | 19.72 | 1,001,958 |
| 10 Apr 2024 | 19.81 | 19.98 | 19.70 | 19.70 | 19.70 | 678,958 |
| 09 Apr 2024 | 20.00 | 20.20 | 19.81 | 19.81 | 19.81 | 792,727 |
| 08 Apr 2024 | 20.00 | 20.10 | 19.73 | 19.93 | 19.93 | 683,339 |
| 05 Apr 2024 | 19.63 | 20.08 | 19.62 | 19.95 | 19.95 | 886,070 |
| 04 Apr 2024 | 19.55 | 19.70 | 19.39 | 19.62 | 19.62 | 352,890 |
| 03 Apr 2024 | 19.20 | 19.68 | 19.20 | 19.55 | 19.55 | 626,693 |
| 02 Apr 2024 | 19.06 | 19.38 | 19.00 | 19.18 | 19.18 | 903,242 |
| 28 Mar 2024 | 18.48 | 18.92 | 18.36 | 18.92 | 18.92 | 364,196 |
| 27 Mar 2024 | 18.16 | 18.47 | 18.06 | 18.47 | 18.47 | 627,065 |
| 26 Mar 2024 | 17.91 | 18.24 | 17.80 | 18.16 | 18.16 | 555,413 |
| 25 Mar 2024 | 17.76 | 18.16 | 17.69 | 17.96 | 17.96 | 714,042 |
| 22 Mar 2024 | 17.71 | 17.97 | 17.62 | 17.76 | 17.76 | 516,902 |
| 21 Mar 2024 | 17.74 | 17.85 | 17.57 | 17.75 | 17.75 | 536,698 |
| 20 Mar 2024 | 17.45 | 17.76 | 17.30 | 17.50 | 17.50 | 824,641 |
| 19 Mar 2024 | 16.50 | 17.47 | 16.50 | 17.27 | 17.27 | 1,141,806 |
| 18 Mar 2024 | 16.20 | 16.57 | 16.20 | 16.49 | 16.49 | 927,974 |
| 15 Mar 2024 | 16.00 | 16.25 | 16.00 | 16.00 | 16.00 | 667,627 |
| 14 Mar 2024 | 16.30 | 16.31 | 15.95 | 15.96 | 15.96 | 647,184 |
| 13 Mar 2024 | 15.98 | 16.30 | 15.92 | 16.30 | 16.30 | 614,540 |
| 12 Mar 2024 | 16.03 | 16.25 | 15.93 | 16.00 | 16.00 | 473,576 |
| 11 Mar 2024 | 15.92 | 16.07 | 15.76 | 16.03 | 16.03 | 628,506 |
| 08 Mar 2024 | 16.35 | 16.45 | 15.91 | 15.93 | 15.93 | 622,755 |
| 07 Mar 2024 | 16.28 | 16.38 | 16.13 | 16.35 | 16.35 | 349,191 |
| 07 Mar 2024 | 0.025 Dividend | |||||
| 06 Mar 2024 | 16.50 | 16.85 | 16.38 | 16.45 | 16.43 | 1,148,061 |
| 05 Mar 2024 | 16.38 | 16.38 | 16.00 | 16.08 | 16.06 | 505,675 |
| 04 Mar 2024 | 16.22 | 16.50 | 16.11 | 16.42 | 16.40 | 1,083,058 |
| 01 Mar 2024 | 15.75 | 16.14 | 15.63 | 16.05 | 16.03 | 1,335,929 |
| 29 Feb 2024 | 16.20 | 16.20 | 15.54 | 15.62 | 15.60 | 952,982 |
| 28 Feb 2024 | 15.50 | 16.42 | 15.50 | 16.25 | 16.23 | 1,873,244 |
| 27 Feb 2024 | 17.13 | 17.14 | 14.69 | 15.45 | 15.43 | 12,615,956 |
| 26 Feb 2024 | 17.17 | 17.68 | 17.13 | 17.30 | 17.27 | 600,412 |
| 23 Feb 2024 | 17.48 | 17.52 | 17.13 | 17.18 | 17.15 | 911,118 |
| 22 Feb 2024 | 17.55 | 17.70 | 17.43 | 17.48 | 17.45 | 406,532 |
| 21 Feb 2024 | 17.42 | 17.62 | 17.36 | 17.55 | 17.52 | 565,446 |
| 20 Feb 2024 | 17.81 | 17.86 | 17.42 | 17.42 | 17.39 | 527,101 |
| 19 Feb 2024 | 17.74 | 17.88 | 17.66 | 17.86 | 17.83 | 305,748 |
| 16 Feb 2024 | 17.84 | 18.03 | 17.72 | 17.82 | 17.79 | 576,635 |
| 15 Feb 2024 | 17.82 | 17.82 | 17.28 | 17.74 | 17.71 | 963,548 |
| 14 Feb 2024 | 17.55 | 17.89 | 17.43 | 17.82 | 17.79 | 497,799 |
| 13 Feb 2024 | 17.96 | 18.00 | 17.38 | 17.66 | 17.63 | 2,830,971 |
| 12 Feb 2024 | 17.88 | 18.07 | 17.88 | 17.96 | 17.93 | 569,761 |
| 09 Feb 2024 | 18.17 | 18.28 | 17.85 | 17.88 | 17.85 | 584,040 |
| 08 Feb 2024 | 18.33 | 18.67 | 18.06 | 18.14 | 18.11 | 1,192,291 |
| 07 Feb 2024 | 19.22 | 19.22 | 18.30 | 18.30 | 18.27 | 1,220,811 |
| 06 Feb 2024 | 19.33 | 19.60 | 19.14 | 19.32 | 19.29 | 381,601 |
| 05 Feb 2024 | 19.14 | 19.94 | 19.00 | 19.30 | 19.27 | 980,521 |
| 02 Feb 2024 | 19.62 | 19.67 | 19.13 | 19.14 | 19.11 | 584,892 |
| 01 Feb 2024 | 19.81 | 20.08 | 19.45 | 19.81 | 19.77 | 426,453 |
| 31 Jan 2024 | 20.19 | 20.19 | 19.81 | 19.81 | 19.78 | 405,742 |
| 30 Jan 2024 | 20.63 | 20.63 | 20.11 | 20.19 | 20.16 | 385,458 |
| 29 Jan 2024 | 20.31 | 20.65 | 20.30 | 20.65 | 20.62 | 721,936 |
| 26 Jan 2024 | 20.19 | 20.40 | 20.00 | 20.31 | 20.28 | 576,049 |
| 25 Jan 2024 | 19.88 | 20.05 | 19.70 | 20.02 | 19.99 | 535,055 |
| 24 Jan 2024 | 19.88 | 19.99 | 19.70 | 19.90 | 19.87 | 417,973 |
| 23 Jan 2024 | 19.76 | 20.14 | 19.76 | 19.88 | 19.85 | 658,952 |
| 22 Jan 2024 | 19.62 | 19.83 | 19.34 | 19.76 | 19.73 | 498,555 |
| 19 Jan 2024 | 19.60 | 19.70 | 19.41 | 19.61 | 19.59 | 395,566 |
| 18 Jan 2024 | 19.49 | 19.75 | 19.48 | 19.48 | 19.45 | 438,081 |
| 17 Jan 2024 | 19.72 | 19.88 | 19.43 | 19.48 | 19.45 | 708,682 |
| 16 Jan 2024 | 20.11 | 20.25 | 19.94 | 20.00 | 19.97 | 879,416 |
| 15 Jan 2024 | 20.36 | 20.45 | 20.03 | 20.24 | 20.21 | 852,300 |
| 12 Jan 2024 | 19.81 | 19.99 | 19.72 | 19.83 | 19.80 | 718,896 |
| 11 Jan 2024 | 19.45 | 20.15 | 19.40 | 19.63 | 19.60 | 1,532,676 |
| 10 Jan 2024 | 19.18 | 19.64 | 18.90 | 19.35 | 19.32 | 2,003,482 |
| 09 Jan 2024 | 18.33 | 18.79 | 18.31 | 18.40 | 18.37 | 420,091 |
| 08 Jan 2024 | 18.83 | 18.83 | 18.32 | 18.33 | 18.30 | 411,804 |
| 05 Jan 2024 | 18.61 | 18.95 | 18.55 | 18.84 | 18.81 | 231,909 |
| 04 Jan 2024 | 19.09 | 19.24 | 18.72 | 18.72 | 18.69 | 534,702 |
| 03 Jan 2024 | 19.23 | 19.23 | 18.80 | 19.10 | 19.07 | 585,364 |
| 02 Jan 2024 | 19.00 | 19.36 | 19.00 | 19.30 | 19.27 | 619,258 |
| 29 Dec 2023 | 19.05 | 19.05 | 18.84 | 18.97 | 18.94 | 559,156 |
| 28 Dec 2023 | 19.17 | 19.24 | 19.04 | 19.18 | 19.15 | 385,920 |
| 27 Dec 2023 | 19.00 | 19.25 | 19.00 | 19.17 | 19.15 | 428,923 |
| 22 Dec 2023 | 19.22 | 19.28 | 18.90 | 18.97 | 18.94 | 428,492 |
| 21 Dec 2023 | 19.00 | 19.20 | 18.87 | 19.17 | 19.14 | 462,406 |
| 20 Dec 2023 | 19.06 | 19.30 | 19.06 | 19.20 | 19.18 | 292,395 |
| 19 Dec 2023 | 18.90 | 19.16 | 18.70 | 19.06 | 19.03 | 1,147,122 |
| 18 Dec 2023 | 18.37 | 19.17 | 18.33 | 19.00 | 18.97 | 947,510 |
| 15 Dec 2023 | 18.98 | 19.40 | 18.30 | 18.40 | 18.37 | 987,891 |
| 14 Dec 2023 | 18.36 | 18.71 | 18.25 | 18.63 | 18.60 | 607,457 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.