OXE Marine AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1.400	1.428	1.300	1.416	1.400	54,906
2023-03-14	1.468	1.468	1.302	1.450	1.434	11,983
2023-03-13	1.402	1.480	1.002	1.468	1.452	16,958
2023-03-10	1.460	1.478	1.400	1.478	1.462	41,744
2023-03-09	1.500	1.530	1.498	1.498	1.481	110,363
2023-03-08	1.498	1.498	1.498	1.498	1.481	1,773
2023-03-07	1.528	1.528	1.460	1.498	1.481	9,620
2023-03-06	1.500	1.530	1.498	1.500	1.483	37,117
2023-03-03	1.526	1.526	1.432	1.494	1.477	12,987
2023-03-02	1.528	1.528	1.402	1.450	1.434	93,304
2023-03-01	1.500	1.528	1.448	1.528	1.511	7,028
2023-02-28	1.526	1.528	1.400	1.500	1.483	8,741
2023-02-27	1.648	1.648	1.402	1.528	1.511	55,892
2023-02-24	1.500	1.598	1.290	1.416	1.400	442,885
2023-02-23	1.518	1.692	1.510	1.678	1.659	182,197
2023-02-22	1.546	1.586	1.490	1.518	1.501	11,792
2023-02-21	1.500	1.614	1.452	1.544	1.527	21,042
2023-02-20	1.600	1.618	1.458	1.500	1.483	42,300
2023-02-17	1.506	1.690	1.506	1.600	1.582	126,079
2023-02-16	1.548	1.650	1.500	1.500	1.483	225,071
2023-02-15	1.490	1.518	1.450	1.504	1.487	28,145
2023-02-14	1.490	1.492	1.486	1.490	1.473	21,447
2023-02-13	1.492	1.492	1.412	1.452	1.436	11,206
2023-02-10	1.452	1.492	1.390	1.492	1.475	23,107
2023-02-09	1.436	1.454	1.282	1.452	1.436	25,211
2023-02-08	1.598	1.598	1.440	1.472	1.456	28,030
2023-02-07	1.596	1.596	1.596	1.596	1.578	51
2023-02-06	1.494	1.494	1.402	1.438	1.422	23,981
2023-02-03	1.544	1.544	1.362	1.494	1.477	25,807
2023-02-02	1.500	1.600	1.400	1.500	1.483	22,298
2023-02-01	1.498	1.498	1.450	1.450	1.434	12,786
2023-01-31	1.440	1.508	1.392	1.498	1.481	31,722
2023-01-30	1.450	1.450	1.390	1.440	1.424	7,737
2023-01-27	1.468	1.496	1.414	1.430	1.414	57,033
2023-01-26	1.500	1.500	1.400	1.468	1.452	5,241
2023-01-25	1.492	1.492	1.486	1.488	1.472	3,295
2023-01-24	1.350	1.486	1.328	1.400	1.384	12,855
2023-01-23	1.376	1.466	1.360	1.378	1.363	55,133
2023-01-20	1.300	1.378	1.300	1.378	1.363	100,729
2023-01-19	1.476	1.486	1.200	1.388	1.373	229,527
2023-01-18	1.496	1.526	1.414	1.476	1.460	8,128
2023-01-17	1.510	1.528	1.410	1.496	1.479	52,212
2023-01-16	1.500	1.548	1.412	1.528	1.511	23,235
2023-01-13	1.538	1.548	1.462	1.528	1.511	24,892
2023-01-12	1.550	1.550	1.452	1.538	1.521	3,097
2023-01-11	1.454	1.550	1.430	1.548	1.531	27,233
2023-01-10	1.458	1.600	1.418	1.578	1.561	28,391
2023-01-09	1.640	1.648	1.400	1.458	1.442	94,245
2023-01-05	1.480	1.600	1.480	1.578	1.561	40,024
2023-01-04	1.498	1.498	1.480	1.480	1.464	16,980
2023-01-03	1.498	1.498	1.498	1.498	1.481	617
2023-01-02	1.450	1.498	1.400	1.498	1.481	27,931
2022-12-30	1.498	1.498	1.450	1.450	1.434	54,020
2022-12-29	1.452	1.498	1.450	1.498	1.481	54,050
2022-12-28	1.462	1.498	1.452	1.498	1.481	1,332
2022-12-27	1.500	1.500	1.398	1.462	1.446	18,420
2022-12-23	1.488	1.500	1.488	1.500	1.483	1,752
2022-12-22	1.474	1.494	1.406	1.446	1.430	21,952
2022-12-21	1.494	1.500	1.354	1.500	1.483	10,029
2022-12-20	1.480	1.520	1.158	1.498	1.481	6,193

← NewerPage 16 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.