OXE Marine AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.918	0.948	0.760	0.814	0.805	580,304
2024-02-28	0.764	0.850	0.706	0.850	0.841	262,822
2024-02-27	0.700	0.800	0.700	0.764	0.756	188,052
2024-02-26	0.852	0.852	0.700	0.730	0.722	41,120
2024-02-23	0.720	0.752	0.700	0.712	0.704	289,735
2024-02-22	0.704	0.738	0.704	0.720	0.712	170,403
2024-02-21	0.840	0.840	0.690	0.698	0.690	487,766
2024-02-20	0.816	0.890	0.770	0.770	0.761	54,389
2024-02-19	0.830	0.862	0.778	0.816	0.807	106,210
2024-02-16	0.858	0.886	0.850	0.862	0.852	47,607
2024-02-15	0.898	0.948	0.856	0.894	0.884	45,544
2024-02-14	0.908	0.908	0.824	0.876	0.866	270,946
2024-02-13	0.932	0.932	0.880	0.908	0.898	66,541
2024-02-12	0.932	0.932	0.904	0.920	0.910	6,144
2024-02-09	0.880	0.910	0.880	0.902	0.892	235,000
2024-02-08	0.944	0.944	0.890	0.894	0.884	111,675
2024-02-07	0.900	0.964	0.880	0.948	0.938	96,597
2024-02-06	0.982	0.982	0.862	0.900	0.890	212,900
2024-02-05	0.940	0.982	0.836	0.982	0.971	29,208
2024-02-02	0.988	1.150	0.950	1.005	0.994	88,143
2024-02-01	0.964	0.982	0.910	0.934	0.924	48,868
2024-01-31	0.964	0.964	0.922	0.962	0.951	7,959
2024-01-30	0.960	0.964	0.926	0.964	0.953	18,043
2024-01-29	0.978	0.978	0.924	0.960	0.949	6,083
2024-01-26	0.984	0.984	0.950	0.984	0.973	42,126
2024-01-25	0.974	0.980	0.936	0.976	0.965	17,436
2024-01-24	0.976	0.988	0.946	0.970	0.959	20,960
2024-01-23	0.980	1.030	0.962	0.976	0.965	109,101
2024-01-22	0.988	0.988	0.910	0.980	0.969	168,255
2024-01-19	1.015	1.015	0.988	0.988	0.977	43,190
2024-01-18	1.025	1.040	0.974	1.035	1.024	6,549
2024-01-17	1.000	1.025	0.932	1.010	0.999	22,868
2024-01-16	0.984	1.020	0.978	0.978	0.967	8,862
2024-01-15	1.025	1.025	0.922	1.000	0.989	164,339
2024-01-12	0.996	1.045	0.908	1.025	1.014	70,667
2024-01-11	1.065	1.065	1.000	1.010	0.999	125,963
2024-01-10	1.045	1.080	1.045	1.065	1.053	35,547
2024-01-09	1.080	1.080	1.025	1.045	1.033	17,250
2024-01-08	1.085	1.085	1.080	1.080	1.068	8,090
2024-01-05	1.240	1.240	1.030	1.080	1.068	42,865
2024-01-04	1.025	1.050	1.025	1.050	1.038	27,867
2024-01-03	1.045	1.045	1.005	1.035	1.024	3,876
2024-01-02	1.085	1.085	1.005	1.020	1.009	188,392
2023-12-29	1.075	1.230	1.050	1.085	1.073	45,300
2023-12-28	1.050	1.075	1.010	1.050	1.038	159,051
2023-12-27	1.090	1.130	1.000	1.050	1.038	259,010
2023-12-22	1.095	1.095	1.015	1.090	1.078	92,040
2023-12-21	1.010	1.085	0.952	1.085	1.073	97,403
2023-12-20	1.010	1.020	0.990	1.000	0.989	10,137
2023-12-19	1.050	1.130	1.005	1.040	1.028	25,857
2023-12-18	1.010	1.015	0.934	1.015	1.004	35,534
2023-12-15	1.055	1.060	0.982	1.010	0.999	94,209
2023-12-14	1.070	1.070	1.070	1.070	1.058	15,432
2023-12-13	1.060	1.090	1.000	1.065	1.053	43,411
2023-12-12	1.080	1.085	1.040	1.085	1.073	75,278
2023-12-11	1.005	1.105	0.998	1.090	1.078	225,387
2023-12-08	1.080	1.090	1.060	1.090	1.078	2,467
2023-12-07	1.100	1.100	1.075	1.095	1.083	25,754
2023-12-06	1.120	1.120	1.075	1.100	1.088	33,772
2023-12-05	1.130	1.130	1.090	1.105	1.093	19,807

← NewerPage 12 of 21 · 1,255 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.