OXE Marine AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.774	1.195	0.774	0.878	0.868	403,809
2023-09-07	0.722	0.770	0.722	0.722	0.714	26,245
2023-09-06	0.728	0.728	0.714	0.722	0.714	42,983
2023-09-05	0.772	0.772	0.702	0.728	0.720	12,930
2023-09-04	0.768	0.768	0.700	0.716	0.708	41,259
2023-09-01	0.798	0.800	0.710	0.738	0.730	123,944
2023-08-31	0.710	0.730	0.700	0.728	0.720	184,889
2023-08-30	0.844	0.844	0.660	0.690	0.682	1,277,804
2023-08-29	0.870	0.894	0.800	0.848	0.839	87,880
2023-08-28	0.960	0.968	0.870	0.870	0.860	148,382
2023-08-25	0.948	0.948	0.888	0.924	0.914	32,518
2023-08-24	0.920	0.948	0.900	0.922	0.912	69,245
2023-08-23	0.918	1.050	0.914	0.920	0.910	83,012
2023-08-22	0.930	0.940	0.854	0.900	0.890	75,171
2023-08-21	0.970	0.970	0.928	0.960	0.949	27,261
2023-08-18	1.020	1.020	0.936	0.974	0.963	69,167
2023-08-17	1.050	1.050	0.962	1.020	1.009	34,171
2023-08-16	1.040	1.040	0.980	1.025	1.014	34,693
2023-08-15	1.040	1.070	0.996	1.040	1.028	97,672
2023-08-14	1.095	1.210	1.020	1.070	1.058	59,991
2023-08-11	1.090	1.095	1.045	1.095	1.083	12,696
2023-08-10	1.030	1.145	1.030	1.090	1.078	91,611
2023-08-09	1.100	1.100	1.100	1.100	1.088	415
2023-08-08	1.100	1.100	1.065	1.100	1.088	5,442
2023-08-07	1.045	1.100	0.962	1.100	1.088	23,007
2023-08-04	1.080	1.080	1.045	1.075	1.063	13,934
2023-08-03	1.080	1.085	1.020	1.080	1.068	19,145
2023-08-02	1.095	1.095	1.050	1.080	1.068	22,620
2023-08-01	1.040	1.120	0.950	1.075	1.063	162,364
2023-07-31	1.100	1.150	1.000	1.000	0.989	104,047
2023-07-28	0.990	1.210	0.972	1.050	1.038	291,193
2023-07-27	1.155	1.210	1.125	1.180	1.167	71,543
2023-07-26	1.185	1.185	1.130	1.165	1.152	15,486
2023-07-25	1.200	1.200	1.140	1.185	1.172	31,704
2023-07-24	1.205	1.230	1.065	1.185	1.172	24,810
2023-07-21	1.180	1.210	1.170	1.205	1.192	17,605
2023-07-20	1.175	1.185	1.165	1.180	1.167	26,156
2023-07-19	1.195	1.215	1.135	1.190	1.177	23,607
2023-07-18	1.150	1.195	1.105	1.195	1.182	38,947
2023-07-17	1.220	1.220	1.135	1.150	1.137	12,399
2023-07-14	1.190	1.250	1.165	1.225	1.211	1,804
2023-07-13	1.170	1.195	1.170	1.185	1.172	10,776
2023-07-12	1.285	1.285	1.145	1.150	1.137	75,752
2023-07-11	1.320	1.320	1.235	1.285	1.271	60,678
2023-07-10	1.345	1.350	1.175	1.345	1.330	17,954
2023-07-07	1.300	1.300	1.155	1.285	1.271	11,173
2023-07-06	1.200	1.350	1.200	1.300	1.286	241,760
2023-07-05	1.200	1.300	1.200	1.200	1.187	75,316
2023-07-04	1.110	1.300	1.110	1.175	1.162	124,327
2023-07-03	1.030	1.045	0.972	1.020	1.009	14,405
2023-06-30	1.060	1.060	0.982	0.988	0.977	42,307
2023-06-29	1.025	1.070	0.930	0.982	0.971	34,394
2023-06-28	1.105	1.105	1.000	1.025	1.014	25,158
2023-06-27	1.245	1.245	1.105	1.105	1.093	16,671
2023-06-26	1.200	1.300	1.200	1.270	1.256	51,962
2023-06-22	0.990	1.145	0.934	1.105	1.093	515,424
2023-06-21	1.095	1.095	0.998	1.000	0.989	31,439
2023-06-20	0.950	1.160	0.950	1.100	1.088	5,313
2023-06-19	1.045	1.045	0.950	0.950	0.939	11,332
2023-06-16	0.930	1.130	0.930	0.952	0.941	43,082

← NewerPage 14 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.