OXE Marine AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.934	0.940	0.930	0.932	0.922	35,886
2023-06-14	0.930	0.970	0.802	0.970	0.959	69,571
2023-06-13	0.970	0.970	0.930	0.970	0.959	18,000
2023-06-12	0.974	0.982	0.960	0.970	0.959	20,067
2023-06-09	0.974	0.974	0.960	0.974	0.963	6,028
2023-06-08	0.986	0.986	0.958	0.968	0.957	12,592
2023-06-07	0.988	0.994	0.950	0.978	0.967	77,850
2023-06-05	1.060	1.060	0.928	0.988	0.977	113,643
2023-06-02	0.928	1.070	0.902	1.065	1.053	53,457
2023-06-01	1.010	1.040	0.898	0.928	0.918	271,024
2023-05-31	1.100	1.100	0.970	1.050	1.038	133,973
2023-05-30	1.085	1.130	1.015	1.130	1.117	204,383
2023-05-29	1.095	1.125	1.050	1.125	1.113	8,463
2023-05-26	1.105	1.105	1.050	1.095	1.083	30,770
2023-05-25	1.130	1.130	1.050	1.105	1.093	24,253
2023-05-24	1.135	1.140	1.065	1.130	1.117	7,294
2023-05-23	1.130	1.135	1.055	1.135	1.122	25,648
2023-05-22	1.185	1.185	1.050	1.135	1.122	10,818
2023-05-19	1.200	1.330	1.030	1.185	1.172	63,997
2023-05-16	1.150	1.200	1.150	1.200	1.187	17,546
2023-05-15	1.155	1.235	1.120	1.150	1.137	28,259
2023-05-12	1.190	1.210	1.010	1.155	1.142	44,931
2023-05-11	1.180	1.210	1.140	1.185	1.172	30,833
2023-05-10	1.300	1.300	1.160	1.200	1.187	5,729
2023-05-09	1.200	1.285	1.200	1.235	1.221	17,168
2023-05-08	1.200	1.240	1.140	1.195	1.182	20,176
2023-05-05	1.240	1.240	1.215	1.240	1.226	16,534
2023-05-04	1.365	1.365	1.200	1.250	1.236	33,694
2023-05-03	1.190	1.505	1.190	1.365	1.350	52,505
2023-05-02	1.150	1.250	1.125	1.145	1.132	56,375
2023-04-28	1.250	1.270	1.200	1.235	1.221	49,550
2023-04-27	1.290	1.290	1.250	1.255	1.241	11,991
2023-04-26	1.200	1.275	1.170	1.230	1.216	3,198
2023-04-25	1.295	1.295	1.200	1.240	1.226	55,668
2023-04-24	1.310	1.310	1.230	1.295	1.281	35,939
2023-04-21	1.310	1.310	1.305	1.310	1.295	7,185
2023-04-20	1.375	1.375	1.150	1.310	1.295	59,292
2023-04-19	1.205	1.250	1.030	1.245	1.231	565,993
2023-04-18	1.320	1.445	1.105	1.255	1.241	120,903
2023-04-17	1.240	1.335	1.220	1.315	1.300	83,734
2023-04-14	1.390	1.390	1.230	1.305	1.291	285,250
2023-04-13	1.385	1.465	1.385	1.445	1.429	4,172
2023-04-12	1.395	1.435	1.295	1.365	1.350	24,684
2023-04-11	1.320	1.400	1.300	1.395	1.380	89,899
2023-04-06	1.300	1.360	1.295	1.360	1.345	24,547
2023-04-05	1.305	1.305	1.240	1.290	1.276	35,918
2023-04-04	1.280	1.305	1.250	1.250	1.236	41,383
2023-04-03	1.280	1.295	1.255	1.290	1.276	46,658
2023-03-31	1.298	1.388	1.282	1.292	1.278	59,326
2023-03-30	1.396	1.450	1.230	1.298	1.284	175,705
2023-03-29	1.388	1.388	1.300	1.330	1.315	37,226
2023-03-28	1.318	1.320	1.250	1.320	1.305	10,505
2023-03-27	1.398	1.400	1.318	1.318	1.303	25,191
2023-03-24	1.322	1.334	1.232	1.316	1.301	66,216
2023-03-23	1.400	1.400	1.320	1.398	1.383	16,616
2023-03-22	1.418	1.418	1.414	1.416	1.400	6,568
2023-03-21	1.444	1.444	1.350	1.408	1.392	9,490
2023-03-20	1.448	1.448	1.278	1.278	1.264	28,467
2023-03-17	1.406	1.448	1.312	1.448	1.432	5,929
2023-03-16	1.202	1.414	1.202	1.406	1.390	8,174

← NewerPage 15 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.