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
2023-12-29 9.91 10.00 9.40 9.66 0.4M
2023-12-28 9.85 10.06 9.84 9.91 0.2M
2023-12-27 10.12 10.33 9.80 9.85 0.3M
2023-12-22 10.46 10.48 10.13 10.19 0.4M
2023-12-21 10.49 10.58 10.22 10.48 0.4M
2023-12-20 9.93 10.58 9.89 10.49 1.1M
2023-12-19 9.74 9.95 9.63 9.86 0.4M
2023-12-18 9.37 9.75 9.03 9.74 0.4M
2023-12-15 8.60 9.20 8.56 9.15 0.5M
2023-12-14 8.59 8.73 8.51 8.63 0.2M
2023-12-13 8.46 8.68 8.21 8.59 0.3M
2023-12-12 8.69 8.80 8.40 8.46 0.3M
2023-12-11 8.67 8.80 8.55 8.70 0.2M
2023-12-08 8.51 8.73 8.28 8.67 0.4M
2023-12-07 8.51 8.69 8.30 8.51 0.2M
2023-12-06 8.49 8.73 8.36 8.64 0.2M
2023-12-05 8.64 8.70 8.41 8.49 0.2M
2023-12-04 9.10 9.13 8.71 8.71 0.2M
2023-12-01 9.00 9.34 8.79 9.20 0.3M
2023-11-30 9.27 9.40 9.09 9.25 0.2M
2023-11-29 9.00 9.35 8.88 9.27 0.3M
2023-11-28 9.13 9.22 8.82 9.00 0.3M
2023-11-27 9.59 9.59 9.12 9.13 0.2M
2023-11-24 9.71 9.89 9.41 9.50 0.4M
2023-11-23 9.70 9.89 9.56 9.89 0.4M
2023-11-22 9.91 9.91 9.53 9.61 0.3M
2023-11-21 10.00 10.01 9.76 9.82 0.4M
2023-11-20 9.90 10.10 9.84 10.00 0.4M
2023-11-17 9.85 10.12 9.72 9.85 0.7M
2023-11-16 10.01 10.10 9.63 9.88 0.8M
2023-11-15 9.98 10.15 9.81 10.02 2.0M
2023-11-14 10.06 10.10 9.70 9.94 1.1M
2023-11-13 9.72 10.20 9.72 10.10 1.1M
2023-11-10 9.70 9.80 9.43 9.79 0.6M
2023-11-09 9.37 9.86 9.29 9.70 1.0M
2023-11-08 9.48 9.61 9.16 9.40 0.5M
2023-11-07 9.33 9.55 9.24 9.49 0.5M
2023-11-06 9.25 9.60 9.20 9.57 0.9M
2023-11-03 9.23 9.25 9.18 9.25 0.1M
2023-11-02 9.41 9.49 9.04 9.06 0.7M
2023-11-01 9.55 9.58 9.00 9.41 0.5M
2023-10-31 9.24 9.63 9.14 9.59 0.2M
2023-10-30 9.50 9.66 9.02 9.16 0.8M
2023-10-27 9.34 9.59 9.19 9.42 1.2M
2023-10-26 9.00 9.40 8.96 9.34 0.9M
2023-10-25 8.90 9.14 8.81 9.00 1.1M
2023-10-24 8.60 8.98 8.54 8.91 0.5M
2023-10-23 8.46 8.65 8.20 8.61 0.5M
2023-10-20 7.96 8.50 7.54 8.46 0.7M
2023-10-19 8.08 8.08 7.85 7.97 0.2M
2023-10-18 8.13 8.16 8.01 8.08 0.2M
2023-10-17 8.08 8.17 8.02 8.16 0.2M
2023-10-16 8.16 8.21 8.05 8.09 0.1M
2023-10-13 8.20 8.20 8.07 8.16 0.3M
2023-10-12 8.31 8.33 8.20 8.20 0.1M
2023-10-11 8.69 8.69 8.32 8.32 0.1M
2023-10-10 8.58 8.70 8.47 8.69 0.2M
2023-10-09 8.31 8.48 8.10 8.45 0.3M
2023-10-06 8.28 8.43 8.13 8.31 0.3M
2023-10-05 8.25 8.27 8.02 8.20 0.2M
2023-10-04 8.37 8.39 8.20 8.29 0.2M
2023-10-03 8.50 8.50 8.26 8.37 0.2M
2023-10-02 8.50 8.72 8.42 8.53 0.3M
2023-09-29 8.29 8.63 8.29 8.42 0.3M
2023-09-28 8.15 8.34 8.15 8.28 0.2M
2023-09-27 8.08 8.30 8.06 8.24 0.2M
2023-09-26 8.15 8.15 7.90 8.08 0.2M
2023-09-25 8.27 8.31 8.05 8.19 0.1M
2023-09-22 8.01 8.38 7.96 8.27 0.3M
2023-09-21 8.20 8.22 8.00 8.04 0.2M
2023-09-20 8.68 8.68 8.09 8.20 0.8M
2023-09-19 8.72 8.77 8.62 8.68 0.2M
2023-09-18 8.86 8.90 8.70 8.72 0.2M
2023-09-15 8.90 9.08 8.77 8.86 0.4M
2023-09-14 8.75 8.90 8.73 8.90 0.1M
2023-09-13 8.91 8.91 8.75 8.75 0.2M
2023-09-12 8.91 8.96 8.75 8.93 0.2M
2023-09-11 8.86 8.96 8.80 8.91 0.1M
2023-09-08 8.78 8.87 8.65 8.86 0.3M
2023-09-07 8.96 9.00 8.81 8.87 0.3M
2023-09-06 8.92 9.10 8.90 9.00 0.2M
2023-09-05 9.00 9.08 8.89 9.00 0.5M
2023-09-04 9.06 9.10 8.83 9.00 0.3M
2023-09-01 8.81 9.13 8.67 9.06 0.4M
2023-08-31 8.81 8.83 8.55 8.81 0.2M
2023-08-30 8.91 9.10 8.77 8.81 0.2M
2023-08-29 8.75 9.00 8.74 9.00 0.3M
2023-08-28 8.40 8.77 8.40 8.75 0.1M
2023-08-25 8.50 8.65 8.50 8.64 0.1M
2023-08-24 8.69 8.84 8.53 8.53 0.1M
2023-08-23 8.63 8.81 8.63 8.69 0.1M
2023-08-22 8.68 8.80 8.52 8.76 0.2M
2023-08-21 8.70 8.93 8.65 8.81 0.1M
2023-08-18 8.99 8.99 8.51 8.70 0.3M
2023-08-17 8.89 9.06 8.76 9.01 0.3M
2023-08-16 9.37 9.37 8.94 8.95 0.4M
2023-08-15 9.53 9.88 9.33 9.37 1.1M
2023-08-14 8.95 9.55 8.76 9.55 1.0M
2023-08-11 8.96 9.14 8.57 8.94 0.7M
2023-08-10 8.89 9.15 8.84 8.96 0.3M
2023-08-09 8.39 8.90 8.39 8.89 0.7M
2023-08-08 8.54 8.54 8.26 8.39 0.2M
2023-08-07 8.32 8.55 8.32 8.55 0.2M
2023-08-04 8.51 8.57 8.32 8.45 0.2M
2023-08-03 8.45 8.58 8.30 8.47 0.3M
2023-08-02 8.83 8.90 8.15 8.42 0.9M
2023-08-01 8.70 8.83 8.62 8.83 0.2M
2023-07-31 8.60 8.70 8.45 8.70 0.3M
2023-07-28 8.34 8.59 8.22 8.59 0.2M
2023-07-27 8.22 8.48 8.13 8.34 0.3M
2023-07-26 8.09 8.20 8.02 8.19 0.1M
2023-07-25 8.07 8.15 7.97 8.09 0.2M
2023-07-24 8.01 8.17 7.97 8.07 0.2M
2023-07-21 7.44 8.16 7.37 8.01 0.5M
2023-07-20 7.48 7.48 7.35 7.44 0.1M
2023-07-19 7.39 7.49 7.33 7.40 0.1M
2023-07-18 7.33 7.39 7.26 7.33 0.1M
2023-07-17 7.21 7.38 7.21 7.32 0.1M
2023-07-14 7.57 7.57 7.36 7.36 0.2M
2023-07-13 7.65 7.80 7.51 7.57 0.1M
2023-07-12 7.46 7.58 7.41 7.55 0.3M
2023-07-11 7.80 7.85 7.45 7.46 0.3M
2023-07-10 7.75 7.88 7.55 7.68 0.4M
2023-07-07 7.80 7.80 7.49 7.70 0.5M
2023-07-06 7.62 7.90 7.56 7.77 0.2M
2023-07-05 7.97 7.97 7.55 7.62 0.2M
2023-07-04 7.94 8.04 7.82 7.98 0.1M
2023-07-03 7.70 7.94 7.66 7.94 0.1M
2023-06-30 7.65 7.75 7.57 7.70 0.1M
2023-06-29 7.97 7.97 7.65 7.65 0.1M
2023-06-28 7.72 8.06 7.67 7.89 0.3M
2023-06-27 7.76 7.80 7.42 7.72 0.4M
2023-06-26 7.93 7.93 7.69 7.76 0.4M
2023-06-22 7.95 7.95 7.79 7.94 0.2M
2023-06-21 7.85 8.03 7.70 7.95 0.3M
2023-06-20 8.19 8.26 7.80 7.87 0.6M
2023-06-19 8.44 8.44 8.19 8.19 0.3M
2023-06-16 8.41 8.50 8.35 8.36 0.2M
2023-06-15 8.42 8.63 8.41 8.49 0.3M
2023-06-14 8.50 8.67 8.50 8.52 0.2M
2023-06-13 8.55 8.72 8.52 8.56 0.2M
2023-06-12 8.64 8.66 8.52 8.55 0.2M
2023-06-09 8.71 8.76 8.57 8.64 0.3M
2023-06-08 8.85 9.00 8.60 8.71 0.2M
2023-06-07 8.91 9.06 8.77 8.85 0.3M
2023-06-05 9.02 9.10 8.85 8.91 0.2M
2023-06-02 8.80 9.02 8.68 9.02 0.3M
2023-06-01 8.62 8.97 8.62 8.80 0.1M
2023-05-31 8.61 8.80 8.37 8.80 0.2M
2023-05-30 8.67 8.80 8.57 8.61 0.1M
2023-05-29 8.92 8.92 8.60 8.67 0.1M
2023-05-26 9.00 9.00 8.75 8.92 0.1M
2023-05-25 8.79 9.04 8.79 8.84 0.1M
2023-05-24 8.83 9.00 8.74 8.87 0.4M
2023-05-23 8.80 9.04 8.71 8.87 0.2M
2023-05-22 8.88 9.19 8.63 8.76 0.5M
2023-05-19 8.56 9.10 8.54 8.98 0.2M
2023-05-17 8.63 8.70 8.53 8.54 0.1M
2023-05-16 8.62 8.78 8.56 8.67 0.1M
2023-05-15 8.75 8.79 8.61 8.75 0.1M
2023-05-12 8.78 8.80 8.62 8.75 0.1M
2023-05-11 9.19 9.19 8.68 8.78 0.1M
2023-05-10 8.75 8.93 8.67 8.83 0.3M
2023-05-09 8.81 9.32 8.66 8.75 0.3M
2023-05-08 9.00 9.10 8.77 8.81 0.3M
2023-05-05 8.71 9.32 8.71 9.10 0.3M
2023-05-04 8.95 9.00 8.73 8.86 0.1M
2023-05-03 9.10 9.10 8.62 8.88 0.3M
2023-05-02 9.60 9.60 9.06 9.06 0.2M
2023-04-28 9.45 9.50 9.22 9.50 0.1M
2023-04-27 9.40 9.48 9.24 9.45 0.3M
2023-04-26 9.60 9.60 9.35 9.46 0.1M
2023-04-25 9.60 9.64 9.40 9.60 0.2M
2023-04-24 9.45 9.60 9.23 9.60 0.2M
2023-04-21 9.36 9.52 9.36 9.50 0.1M
2023-04-20 9.61 9.75 9.52 9.52 0.1M
2023-04-19 9.55 9.73 9.49 9.69 0.2M
2023-04-18 9.57 9.58 9.40 9.53 0.2M
2023-04-17 9.87 9.87 9.60 9.61 0.3M
2023-04-14 9.88 9.90 9.72 9.87 0.2M
2023-04-13 9.77 9.98 9.66 9.83 0.4M
2023-04-12 9.57 9.95 9.50 9.76 0.3M
2023-04-11 9.63 9.69 9.35 9.57 0.3M
2023-04-06 9.40 9.63 9.39 9.63 0.0M
2023-04-05 9.90 9.90 9.26 9.40 0.4M
2023-04-04 9.71 10.04 9.71 9.72 0.4M
2023-04-03 10.14 10.28 9.70 9.70 1.0M
2023-03-31 9.79 9.92 9.60 9.90 0.2M
2023-03-30 9.61 9.87 9.56 9.79 0.2M
2023-03-29 9.42 9.69 9.42 9.60 0.2M
2023-03-28 9.36 9.46 9.29 9.42 0.2M
2023-03-27 9.27 9.43 9.11 9.29 0.1M
2023-03-24 9.38 9.59 9.16 9.25 0.4M
2023-03-23 9.33 9.46 9.11 9.38 0.2M
2023-03-22 9.20 9.34 9.11 9.33 0.3M
2023-03-21 8.91 9.18 8.84 9.10 0.2M
2023-03-20 8.95 9.05 8.65 8.91 0.3M
2023-03-17 8.81 9.18 8.53 9.05 0.8M
2023-03-16 9.05 9.19 8.67 8.81 0.4M
2023-03-15 9.69 9.69 8.95 8.98 0.7M
2023-03-14 9.44 9.80 9.30 9.71 0.4M
2023-03-13 9.70 9.83 9.27 9.45 0.4M
2023-03-10 9.62 9.75 9.44 9.69 0.5M
2023-03-09 9.81 9.85 9.41 9.62 0.7M
2023-03-08 10.04 10.23 9.77 9.81 0.5M
2023-03-07 10.28 10.59 10.04 10.11 0.5M
2023-03-06 9.87 10.34 9.87 10.29 0.7M
2023-03-03 9.70 9.99 9.38 9.80 0.6M
2023-03-02 9.80 9.82 9.59 9.69 0.3M
2023-03-01 9.40 9.96 9.31 9.57 0.6M
2023-02-28 9.90 10.09 9.58 9.59 0.4M
2023-02-27 9.74 10.00 9.74 9.91 0.2M
2023-02-24 9.71 10.10 9.69 9.74 0.4M
2023-02-23 9.58 9.90 9.56 9.71 0.5M
2023-02-22 9.61 9.80 9.52 9.55 0.4M
2023-02-21 9.72 9.83 9.57 9.61 0.2M
2023-02-20 9.73 10.01 9.70 9.71 0.2M
2023-02-17 9.63 9.79 9.44 9.73 0.3M
2023-02-16 9.54 9.74 9.53 9.63 0.4M
2023-02-15 9.50 9.63 9.45 9.51 0.4M
2023-02-14 9.61 9.90 9.50 9.54 0.6M
2023-02-13 10.30 10.37 9.76 9.76 0.6M
2023-02-10 9.85 10.26 9.73 10.26 0.6M
2023-02-09 9.55 9.99 9.55 9.76 0.8M
2023-02-08 9.43 9.73 9.23 9.46 0.8M
2023-02-07 9.20 9.80 9.10 9.60 1.0M
2023-02-06 9.50 9.50 8.96 9.13 1.3M
2023-02-03 9.49 9.57 9.26 9.50 0.6M
2023-02-02 9.27 9.55 9.17 9.33 0.5M
2023-02-01 9.35 9.71 9.19 9.19 0.7M
2023-01-31 8.92 9.40 8.92 9.35 0.9M
2023-01-30 9.20 9.34 8.81 8.90 0.5M
2023-01-27 8.81 9.21 8.76 9.17 0.3M
2023-01-26 9.19 9.19 8.78 8.81 0.2M
2023-01-25 9.15 9.15 8.81 8.87 0.3M
2023-01-24 9.20 9.24 8.95 9.15 0.3M
2023-01-23 9.08 9.36 9.08 9.24 0.4M
2023-01-20 8.98 9.13 8.91 9.02 0.2M
2023-01-19 8.96 9.03 8.69 8.98 0.4M
2023-01-18 9.14 9.22 9.01 9.03 0.4M
2023-01-17 9.02 9.22 9.00 9.14 0.4M
2023-01-16 8.98 9.22 8.86 9.01 1.0M
2023-01-13 8.58 8.95 8.55 8.84 0.6M
2023-01-12 8.50 8.65 8.34 8.58 0.4M
2023-01-11 8.18 8.53 8.11 8.47 0.5M
2023-01-10 8.14 8.24 7.93 8.18 0.8M
2023-01-09 8.56 8.82 8.14 8.14 1.2M
2023-01-05 8.38 8.53 8.25 8.53 0.3M
2023-01-04 8.60 8.60 8.20 8.38 0.6M
2023-01-03 8.71 8.82 8.57 8.57 0.3M
2023-01-02 8.60 8.83 8.54 8.67 0.4M