OXE Marine AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.508	0.538	0.500	0.526	0.520	53,807
2024-05-28	0.518	0.518	0.500	0.512	0.506	58,200
2024-05-27	0.510	0.690	0.487	0.516	0.510	210,480
2024-05-24	0.504	0.520	0.489	0.518	0.512	50,896
2024-05-23	0.500	0.550	0.489	0.489	0.484	43,156
2024-05-22	0.518	0.524	0.474	0.500	0.494	77,084
2024-05-21	0.480	0.586	0.480	0.518	0.512	245,712
2024-05-20	0.488	0.580	0.455	0.500	0.494	194,354
2024-05-17	0.471	0.500	0.450	0.488	0.483	352,284
2024-05-16	0.486	0.534	0.460	0.471	0.466	62,777
2024-05-15	0.564	0.564	0.481	0.508	0.502	180,174
2024-05-14	0.548	0.582	0.470	0.518	0.512	545,813
2024-05-13	0.618	0.618	0.496	0.500	0.494	159,730
2024-05-10	0.558	0.600	0.500	0.520	0.514	953,376
2024-05-08	0.602	0.608	0.500	0.584	0.578	642,554
2024-05-07	0.624	0.666	0.600	0.602	0.595	97,761
2024-05-06	0.682	0.682	0.610	0.648	0.641	301,201
2024-05-03	0.672	0.684	0.648	0.682	0.674	21,476
2024-05-02	0.668	0.702	0.646	0.674	0.667	55,812
2024-04-30	0.670	0.686	0.670	0.686	0.678	14,058
2024-04-29	0.680	0.696	0.662	0.696	0.688	52,488
2024-04-26	0.700	0.706	0.698	0.698	0.690	32,358
2024-04-25	0.716	0.716	0.670	0.700	0.692	8,172
2024-04-24	0.718	0.718	0.680	0.716	0.708	6,570
2024-04-23	0.670	0.702	0.658	0.682	0.674	34,170
2024-04-22	0.698	0.700	0.670	0.698	0.690	41,398
2024-04-19	0.760	0.760	0.680	0.700	0.692	24,390
2024-04-18	0.702	0.718	0.668	0.678	0.671	3,283
2024-04-17	0.700	0.726	0.674	0.674	0.667	1,591
2024-04-16	0.728	0.728	0.680	0.700	0.692	42,921
2024-04-15	0.700	0.706	0.660	0.674	0.667	387,368
2024-04-12	0.686	0.726	0.686	0.702	0.694	87,659
2024-04-11	0.718	0.718	0.682	0.686	0.678	32,296
2024-04-10	0.712	0.722	0.712	0.718	0.710	10,742
2024-04-09	0.712	0.740	0.710	0.726	0.718	92,922
2024-04-08	0.840	0.840	0.728	0.750	0.742	132,735
2024-04-05	0.754	0.894	0.678	0.894	0.884	60,962
2024-04-04	0.720	0.766	0.700	0.726	0.718	28,298
2024-04-03	0.698	0.774	0.666	0.720	0.712	40,722
2024-04-02	0.718	0.718	0.690	0.698	0.690	42,916
2024-03-28	0.696	0.726	0.680	0.720	0.712	120,744
2024-03-27	0.766	0.800	0.654	0.696	0.688	420,424
2024-03-26	0.728	0.768	0.630	0.768	0.760	302,917
2024-03-25	0.694	0.806	0.612	0.730	0.722	13,795
2024-03-22	0.648	0.900	0.600	0.700	0.692	283,212
2024-03-21	0.616	0.690	0.580	0.632	0.625	183,183
2024-03-20	0.632	0.632	0.600	0.616	0.609	75,073
2024-03-19	0.668	0.668	0.610	0.632	0.625	38,622
2024-03-18	0.680	0.680	0.604	0.628	0.621	38,469
2024-03-15	0.678	0.678	0.600	0.630	0.623	40,147
2024-03-14	0.640	0.672	0.632	0.632	0.625	62,260
2024-03-13	0.620	0.684	0.620	0.666	0.659	165,024
2024-03-12	0.648	0.650	0.646	0.648	0.641	179,248
2024-03-11	0.660	0.660	0.622	0.648	0.641	52,610
2024-03-08	0.642	0.648	0.630	0.648	0.641	17,014
2024-03-07	0.646	0.722	0.622	0.648	0.641	130,988
2024-03-06	0.666	0.680	0.600	0.646	0.639	109,539
2024-03-05	0.796	0.796	0.632	0.666	0.659	318,689
2024-03-04	0.800	0.878	0.708	0.730	0.722	175,296
2024-03-01	0.860	0.860	0.762	0.800	0.791	10,311

← NewerPage 11 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.