Maha Energy AB (MAHAa)

MAHAa
🏛️ 스웨덴 →
9.68
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 12.35 12.55 10.86 11.10 2.2M
2021-12-29 12.50 12.63 12.06 12.36 0.5M
2021-12-28 11.84 12.47 11.84 12.28 0.6M
2021-12-27 11.63 11.95 11.49 11.84 0.4M
2021-12-23 12.12 12.32 11.58 11.63 0.7M
2021-12-22 11.22 12.10 11.03 12.10 0.8M
2021-12-21 11.00 11.22 10.78 11.22 0.4M
2021-12-20 10.90 11.33 10.83 10.83 0.5M
2021-12-17 11.27 11.60 11.15 11.36 0.5M
2021-12-16 10.95 11.27 10.89 11.27 0.6M
2021-12-15 10.97 11.02 10.84 10.87 0.3M
2021-12-14 11.25 11.25 10.87 10.97 0.4M
2021-12-13 11.30 11.53 11.01 11.25 0.4M
2021-12-10 11.30 11.60 11.16 11.60 0.3M
2021-12-09 11.44 11.44 11.16 11.30 0.5M
2021-12-08 11.51 11.55 11.11 11.44 0.4M
2021-12-07 11.05 11.42 11.05 11.42 0.3M
2021-12-06 11.09 11.09 10.68 11.05 0.4M
2021-12-03 10.88 11.06 10.68 10.84 0.6M
2021-12-02 11.30 11.38 10.53 10.81 1.5M
2021-12-01 11.34 12.16 11.28 11.40 0.6M
2021-11-30 11.17 11.69 11.00 11.40 1.1M
2021-11-29 11.05 11.49 11.05 11.30 0.9M
2021-11-26 11.79 11.79 10.99 11.01 1.3M
2021-11-25 12.34 12.34 11.93 12.02 0.2M
2021-11-24 12.08 12.19 11.90 12.18 0.3M
2021-11-23 12.30 12.30 11.80 12.04 0.5M
2021-11-22 12.05 12.90 12.05 12.37 0.7M
2021-11-19 12.14 12.22 11.75 11.92 0.8M
2021-11-18 12.39 12.39 12.04 12.14 0.4M
2021-11-17 12.88 12.88 12.23 12.46 0.3M
2021-11-16 12.47 12.80 12.45 12.74 0.4M
2021-11-15 12.40 12.80 12.30 12.59 0.4M
2021-11-12 12.55 12.55 12.36 12.43 0.2M
2021-11-11 12.48 12.56 12.13 12.55 0.4M
2021-11-10 12.51 12.66 12.42 12.52 0.2M
2021-11-09 12.58 12.70 12.35 12.46 0.2M
2021-11-08 12.51 12.76 12.36 12.60 0.2M
2021-11-05 12.62 12.62 12.31 12.60 0.2M
2021-11-04 12.45 12.76 12.33 12.62 0.4M
2021-11-03 12.79 12.79 12.24 12.40 0.5M
2021-11-02 12.99 13.00 12.60 12.61 0.4M
2021-11-01 13.05 13.13 12.90 13.02 0.2M
2021-10-29 12.99 13.20 12.86 13.05 0.6M
2021-10-28 12.94 13.04 12.75 12.99 0.5M
2021-10-27 13.09 13.19 12.83 12.97 0.4M
2021-10-26 13.10 13.17 12.92 13.09 0.4M
2021-10-25 12.89 13.22 12.70 13.10 0.8M
2021-10-22 12.61 13.08 12.50 12.77 2.0M
2021-10-21 14.39 14.39 13.79 13.91 0.5M
2021-10-20 14.51 14.73 14.18 14.40 0.4M
2021-10-19 14.45 14.75 14.40 14.47 0.5M
2021-10-18 14.50 15.12 14.50 14.99 0.9M
2021-10-15 14.30 14.49 14.09 14.40 0.6M
2021-10-14 13.99 14.36 13.94 14.23 0.7M
2021-10-13 14.00 14.06 13.50 13.85 0.5M
2021-10-12 13.90 14.05 13.53 13.85 0.3M
2021-10-11 14.00 14.17 13.70 13.92 0.6M
2021-10-08 14.10 14.47 13.57 13.70 0.7M
2021-10-07 13.85 14.12 13.26 13.85 0.5M
2021-10-06 14.77 14.78 13.70 13.70 1.2M
2021-10-05 14.00 14.79 13.97 14.79 1.1M
2021-10-04 13.70 14.19 13.56 14.00 0.7M
2021-10-01 13.30 13.75 13.05 13.74 0.6M
2021-09-30 13.40 13.69 13.19 13.31 0.5M
2021-09-29 13.20 13.58 12.99 13.41 0.5M
2021-09-28 13.52 13.84 13.24 13.35 0.9M
2021-09-27 12.78 13.70 12.78 13.50 1.4M
2021-09-24 12.33 12.79 12.33 12.75 0.5M
2021-09-23 12.40 12.44 12.03 12.33 0.3M
2021-09-22 11.86 12.35 11.86 12.35 0.7M
2021-09-21 11.73 12.00 11.62 11.73 0.5M
2021-09-20 12.10 12.10 11.73 11.82 0.6M
2021-09-17 12.10 12.30 12.01 12.13 0.7M
2021-09-16 12.50 12.90 12.35 12.35 1.0M
2021-09-15 12.93 13.20 12.75 13.20 0.6M
2021-09-14 13.00 13.20 12.62 12.70 0.4M
2021-09-13 13.04 13.20 12.90 13.00 0.8M
2021-09-10 12.60 12.79 12.36 12.66 0.4M
2021-09-09 12.73 12.78 12.48 12.60 0.6M
2021-09-08 13.59 13.62 12.74 12.87 1.0M
2021-09-07 12.03 13.75 11.98 13.50 3.2M
2021-09-06 11.85 11.94 11.80 11.80 0.2M
2021-09-03 12.15 12.29 11.86 11.90 0.2M
2021-09-02 11.84 12.19 11.69 12.15 0.4M
2021-09-01 11.92 12.04 11.78 11.84 0.3M
2021-08-31 12.10 12.23 11.89 11.92 0.2M
2021-08-30 12.39 12.44 12.08 12.09 0.4M
2021-08-27 12.14 12.35 12.07 12.35 0.2M
2021-08-26 12.42 12.46 12.15 12.15 0.3M
2021-08-25 12.36 12.44 11.98 12.42 0.4M
2021-08-24 11.85 12.37 11.79 12.35 0.5M
2021-08-23 12.02 12.36 11.70 11.85 0.5M
2021-08-20 12.06 12.06 11.73 11.96 0.3M
2021-08-19 11.90 12.00 11.57 11.98 0.6M
2021-08-18 12.02 12.09 11.82 11.98 0.2M
2021-08-17 11.98 12.06 11.81 12.00 0.3M
2021-08-16 11.86 12.33 11.85 11.93 0.4M
2021-08-13 12.24 12.40 12.10 12.14 0.3M
2021-08-12 12.16 12.44 12.06 12.33 0.3M
2021-08-11 12.30 12.42 12.10 12.19 0.3M
2021-08-10 12.14 12.32 11.91 12.17 0.4M
2021-08-09 12.30 12.37 11.84 11.96 0.5M
2021-08-06 11.91 12.46 11.69 12.45 0.5M
2021-08-05 11.64 11.91 11.62 11.91 0.4M
2021-08-04 12.03 12.06 11.65 11.66 0.4M
2021-08-03 11.84 12.12 11.78 11.95 0.3M
2021-08-02 11.89 12.06 11.85 11.88 0.2M
2021-07-30 12.03 12.03 11.81 11.89 0.2M
2021-07-29 11.78 12.12 11.78 12.03 0.3M
2021-07-28 11.86 12.02 11.74 11.78 0.2M
2021-07-27 12.00 12.20 11.70 11.85 0.3M
2021-07-26 11.67 12.11 11.60 11.96 0.3M
2021-07-23 11.85 11.99 11.67 11.67 0.2M
2021-07-22 12.03 12.20 11.80 11.85 0.3M
2021-07-21 11.59 12.09 11.59 12.03 0.3M
2021-07-20 11.62 11.86 11.52 11.59 0.5M
2021-07-19 12.09 12.16 11.55 11.59 0.9M
2021-07-16 12.08 12.33 11.91 12.09 0.5M
2021-07-15 12.15 12.37 12.02 12.37 0.5M
2021-07-14 12.32 12.52 12.17 12.17 0.5M
2021-07-13 12.80 12.80 12.26 12.32 0.9M
2021-07-12 12.99 13.02 12.45 12.76 0.8M
2021-07-09 12.50 12.67 12.35 12.51 0.4M
2021-07-08 12.66 12.76 12.30 12.61 0.8M
2021-07-07 13.20 13.54 12.48 12.66 1.0M
2021-07-06 13.50 13.79 13.03 13.05 0.8M
2021-07-05 13.42 13.42 13.09 13.38 0.4M
2021-07-02 13.34 13.46 13.07 13.19 0.7M
2021-07-01 13.27 13.87 13.10 13.57 0.7M
2021-06-30 13.26 13.40 12.97 13.30 0.6M
2021-06-29 13.50 13.73 12.98 13.27 0.9M
2021-06-28 14.42 14.42 13.51 13.51 0.8M
2021-06-24 14.90 15.14 14.38 14.42 1.0M
2021-06-23 14.94 15.19 14.50 14.93 1.0M
2021-06-22 15.08 15.55 14.88 14.90 1.0M
2021-06-21 14.68 15.43 14.38 14.90 1.2M
2021-06-18 14.75 15.15 14.25 14.69 1.0M
2021-06-17 15.00 15.62 14.74 14.75 1.2M
2021-06-16 14.02 15.00 13.97 15.00 1.4M
2021-06-15 13.96 14.06 13.60 14.00 0.7M
2021-06-14 13.23 13.95 13.23 13.95 0.9M
2021-06-11 13.00 13.28 12.91 13.22 0.5M
2021-06-10 12.95 13.18 12.83 12.95 0.9M
2021-06-09 12.54 12.88 12.54 12.88 0.8M
2021-06-08 12.50 12.61 12.36 12.54 0.4M
2021-06-07 12.64 12.76 12.44 12.64 0.4M
2021-06-04 12.11 12.69 12.11 12.64 0.8M
2021-06-03 11.99 12.19 11.87 12.15 0.5M
2021-06-02 11.98 12.10 11.79 11.99 0.8M
2021-06-01 12.00 12.40 11.97 11.97 1.0M
2021-05-31 11.88 12.13 11.82 11.94 0.3M
2021-05-28 12.01 12.30 11.84 11.88 0.5M
2021-05-27 12.13 12.13 11.67 11.99 1.0M
2021-05-26 13.09 13.09 12.13 12.13 1.4M
2021-05-25 12.88 13.09 12.70 12.70 0.8M
2021-05-24 12.85 12.89 12.50 12.74 0.4M
2021-05-21 12.44 12.84 12.24 12.84 0.5M
2021-05-20 12.45 12.93 12.40 12.43 0.4M
2021-05-19 12.86 12.93 12.38 12.54 0.7M
2021-05-18 13.10 13.49 12.81 12.86 1.0M
2021-05-17 12.35 13.10 12.15 13.06 1.2M
2021-05-14 11.81 12.19 11.81 12.01 0.3M
2021-05-12 12.06 12.24 11.82 12.08 0.2M
2021-05-11 12.12 12.12 11.72 12.05 0.5M
2021-05-10 12.30 12.44 12.00 12.14 0.4M
2021-05-07 12.40 12.50 12.00 12.20 0.4M
2021-05-06 12.67 12.75 11.78 11.92 0.7M
2021-05-05 11.91 12.72 11.91 12.68 0.5M
2021-05-04 12.45 12.53 11.84 11.90 0.8M
2021-05-03 13.08 13.08 12.45 12.48 0.5M
2021-04-30 13.05 13.07 12.78 12.83 0.1M
2021-04-29 13.02 13.20 12.72 12.85 0.9M
2021-04-28 13.03 13.10 12.45 12.93 0.5M
2021-04-27 12.64 13.32 12.64 12.84 0.8M
2021-04-26 12.35 12.74 12.33 12.64 0.7M
2021-04-23 12.08 12.27 12.00 12.20 0.5M
2021-04-22 11.55 12.05 11.32 11.89 1.3M
2021-04-21 11.63 11.74 11.22 11.55 0.5M
2021-04-20 12.04 12.18 11.24 11.63 0.8M
2021-04-19 12.01 12.16 11.90 12.04 0.3M
2021-04-16 12.30 12.35 12.00 12.16 0.3M
2021-04-15 11.95 12.19 11.93 12.15 0.3M
2021-04-14 11.77 11.92 11.66 11.92 0.5M
2021-04-13 11.83 11.89 11.57 11.76 0.5M
2021-04-12 12.08 12.10 11.70 11.84 0.5M
2021-04-09 12.01 12.13 11.97 12.05 0.3M
2021-04-08 12.23 12.39 12.00 12.06 0.3M
2021-04-07 11.98 12.37 11.96 12.22 0.6M
2021-04-06 12.02 12.28 11.84 12.00 0.6M
2021-04-01 11.80 12.19 11.65 11.94 0.5M
2021-03-31 12.04 12.09 11.61 11.84 1.0M
2021-03-30 12.11 12.26 11.89 12.09 0.5M
2021-03-29 12.38 12.38 12.02 12.31 0.5M
2021-03-26 12.19 12.48 12.15 12.36 0.4M
2021-03-25 12.70 12.76 12.02 12.13 0.8M
2021-03-24 12.50 12.85 12.15 12.57 0.9M
2021-03-23 12.71 13.01 12.43 12.53 0.7M
2021-03-22 12.95 13.15 12.72 12.77 0.4M
2021-03-19 12.99 13.14 12.59 12.70 0.5M
2021-03-18 13.07 13.33 12.96 13.02 0.6M
2021-03-17 13.11 13.60 13.04 13.10 0.5M
2021-03-16 13.39 13.39 13.01 13.11 0.3M
2021-03-15 13.20 13.55 13.06 13.26 0.5M
2021-03-12 13.37 13.46 13.21 13.21 0.3M
2021-03-11 13.32 13.68 13.32 13.46 0.5M
2021-03-10 13.48 13.63 13.30 13.46 0.5M
2021-03-09 13.76 13.97 13.10 13.74 0.6M
2021-03-08 13.87 14.37 13.56 13.76 1.3M
2021-03-05 13.26 14.19 13.12 13.66 1.5M
2021-03-04 12.71 13.20 12.20 13.09 1.0M
2021-03-03 12.96 13.07 12.54 12.69 0.7M
2021-03-02 13.25 13.30 12.92 12.95 1.0M
2021-03-01 13.88 14.42 13.31 13.42 0.9M
2021-02-26 13.60 14.67 13.57 13.86 1.1M
2021-02-25 14.92 15.25 14.86 14.90 0.5M
2021-02-24 14.30 15.00 14.11 14.92 0.6M
2021-02-23 15.47 15.50 14.09 14.28 1.1M
2021-02-22 14.96 15.38 14.72 15.25 0.7M
2021-02-19 15.10 15.24 14.67 14.96 0.4M
2021-02-18 15.61 16.07 14.53 15.28 1.4M
2021-02-17 15.07 15.95 15.07 15.27 1.4M
2021-02-16 14.94 15.22 14.60 15.04 0.9M
2021-02-15 14.12 14.91 14.12 14.91 0.9M
2021-02-12 14.02 14.02 13.70 13.97 0.5M
2021-02-11 14.01 14.08 13.83 14.04 0.3M
2021-02-10 14.07 14.15 13.78 13.97 0.5M
2021-02-09 14.39 14.43 13.98 14.06 0.4M
2021-02-08 13.71 14.38 13.71 14.18 0.7M
2021-02-05 14.32 14.50 13.59 13.68 1.0M
2021-02-04 13.66 14.19 13.61 13.74 0.5M
2021-02-03 13.29 14.00 13.23 13.66 0.5M
2021-02-02 12.30 13.55 12.30 13.28 0.6M
2021-02-01 12.94 13.12 12.77 13.10 0.5M
2021-01-29 12.74 13.33 12.71 13.05 0.4M
2021-01-28 12.68 13.33 12.22 13.00 1.2M
2021-01-27 13.70 13.90 12.76 13.24 0.9M
2021-01-26 13.53 14.18 13.38 13.70 0.6M
2021-01-25 14.29 14.55 13.42 13.50 0.7M
2021-01-22 14.34 14.52 13.80 14.22 0.6M
2021-01-21 14.32 14.47 14.10 14.35 0.5M
2021-01-20 14.60 14.65 14.23 14.34 0.3M
2021-01-19 14.12 14.73 14.12 14.41 0.3M
2021-01-18 14.24 14.29 14.04 14.28 0.3M
2021-01-15 14.74 14.74 14.18 14.30 0.5M
2021-01-14 14.79 15.10 14.61 14.75 0.4M
2021-01-13 15.01 15.25 14.66 14.80 0.5M
2021-01-12 14.38 14.84 14.25 14.79 0.6M
2021-01-11 14.73 14.99 14.05 14.39 0.7M
2021-01-08 14.99 14.99 14.60 14.73 0.7M
2021-01-07 14.60 15.30 14.60 15.01 1.1M
2021-01-05 14.49 14.49 13.93 14.18 0.4M
2021-01-04 15.04 15.50 14.50 14.70 1.1M