OXE Marine AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 1.560 | 1.560 | 1.460 | 1.524 | 1.507 | 15,592 |
| 2022-12-16 | 1.600 | 1.600 | 1.510 | 1.562 | 1.545 | 25,689 |
| 2022-12-15 | 1.578 | 1.580 | 1.500 | 1.540 | 1.523 | 28,967 |
| 2022-12-14 | 1.522 | 1.580 | 1.520 | 1.580 | 1.562 | 11,393 |
| 2022-12-13 | 1.578 | 1.818 | 1.454 | 1.556 | 1.539 | 161,013 |
| 2022-12-12 | 1.450 | 1.530 | 1.450 | 1.530 | 1.513 | 893 |
| 2022-12-09 | 1.520 | 1.530 | 1.440 | 1.530 | 1.513 | 41,095 |
| 2022-12-08 | 1.452 | 1.528 | 1.452 | 1.478 | 1.462 | 26,429 |
| 2022-12-07 | 1.470 | 1.590 | 1.450 | 1.588 | 1.570 | 83,000 |
| 2022-12-06 | 1.498 | 1.598 | 1.470 | 1.598 | 1.580 | 67,822 |
| 2022-12-05 | 1.526 | 1.526 | 1.500 | 1.500 | 1.483 | 21,924 |
| 2022-12-02 | 1.480 | 1.526 | 1.480 | 1.526 | 1.509 | 22,097 |
| 2022-12-01 | 1.460 | 1.610 | 1.450 | 1.588 | 1.570 | 52,309 |
| 2022-11-30 | 1.610 | 1.610 | 1.480 | 1.528 | 1.511 | 104,353 |
| 2022-11-29 | 1.598 | 1.598 | 1.412 | 1.562 | 1.545 | 6,329 |
| 2022-11-28 | 1.500 | 1.598 | 1.500 | 1.598 | 1.580 | 29,210 |
| 2022-11-25 | 1.502 | 1.592 | 1.352 | 1.556 | 1.539 | 19,684 |
| 2022-11-24 | 1.498 | 1.610 | 1.492 | 1.610 | 1.592 | 112,325 |
| 2022-11-23 | 1.566 | 1.596 | 1.412 | 1.486 | 1.470 | 67,676 |
| 2022-11-22 | 1.600 | 1.600 | 1.500 | 1.550 | 1.533 | 27,198 |
| 2022-11-21 | 1.524 | 1.688 | 1.524 | 1.580 | 1.562 | 189,608 |
| 2022-11-18 | 1.498 | 1.520 | 1.350 | 1.520 | 1.503 | 100,888 |
| 2022-11-17 | 1.416 | 1.544 | 1.400 | 1.500 | 1.483 | 6,197 |
| 2022-11-16 | 1.418 | 1.598 | 1.410 | 1.542 | 1.525 | 33,315 |
| 2022-11-15 | 1.404 | 1.506 | 1.390 | 1.502 | 1.485 | 6,516 |
| 2022-11-14 | 1.450 | 1.564 | 1.354 | 1.480 | 1.464 | 30,019 |
| 2022-11-11 | 1.566 | 1.566 | 1.452 | 1.460 | 1.444 | 62,312 |
| 2022-11-10 | 1.600 | 1.620 | 1.452 | 1.568 | 1.551 | 28,528 |
| 2022-11-09 | 1.484 | 1.620 | 1.450 | 1.608 | 1.590 | 33,524 |
| 2022-11-08 | 1.504 | 1.626 | 1.490 | 1.498 | 1.481 | 50,741 |
| 2022-11-07 | 1.500 | 1.698 | 1.498 | 1.628 | 1.610 | 21,736 |
| 2022-11-04 | 1.510 | 1.510 | 1.500 | 1.500 | 1.483 | 43,448 |
| 2022-11-03 | 1.646 | 1.646 | 1.514 | 1.514 | 1.497 | 9,540 |
| 2022-11-02 | 1.550 | 1.660 | 1.450 | 1.530 | 1.513 | 22,133 |
| 2022-11-01 | 1.554 | 1.650 | 1.466 | 1.648 | 1.630 | 26,907 |
| 2022-10-31 | 1.452 | 1.646 | 1.450 | 1.556 | 1.539 | 35,461 |
| 2022-10-28 | 1.690 | 1.690 | 1.400 | 1.598 | 1.580 | 381,089 |
| 2022-10-27 | 1.598 | 1.688 | 1.598 | 1.650 | 1.632 | 25,495 |
| 2022-10-26 | 1.562 | 1.642 | 1.554 | 1.598 | 1.580 | 24,257 |
| 2022-10-25 | 1.530 | 1.678 | 1.494 | 1.550 | 1.533 | 176,502 |
| 2022-10-24 | 1.604 | 1.700 | 1.522 | 1.600 | 1.582 | 42,915 |
| 2022-10-21 | 1.600 | 1.610 | 1.550 | 1.604 | 1.586 | 24,920 |
| 2022-10-20 | 1.510 | 1.616 | 1.510 | 1.600 | 1.582 | 70,120 |
| 2022-10-19 | 1.680 | 1.680 | 1.510 | 1.510 | 1.493 | 17,293 |
| 2022-10-18 | 1.600 | 1.688 | 1.510 | 1.688 | 1.669 | 10,443 |
| 2022-10-17 | 1.694 | 1.696 | 1.552 | 1.696 | 1.677 | 22,655 |
| 2022-10-14 | 1.696 | 1.696 | 1.696 | 1.696 | 1.677 | 849 |
| 2022-10-13 | 1.728 | 1.728 | 1.640 | 1.698 | 1.679 | 4,417 |
| 2022-10-12 | 1.660 | 1.734 | 1.660 | 1.734 | 1.715 | 6,699 |
| 2022-10-11 | 1.736 | 1.736 | 1.602 | 1.736 | 1.717 | 536 |
| 2022-10-10 | 1.650 | 1.698 | 1.606 | 1.670 | 1.651 | 7,315 |
| 2022-10-07 | 1.738 | 1.738 | 1.630 | 1.694 | 1.675 | 7,948 |
| 2022-10-06 | 1.716 | 1.740 | 1.510 | 1.692 | 1.673 | 9,149 |
| 2022-10-05 | 1.740 | 1.740 | 1.650 | 1.716 | 1.697 | 8,968 |
| 2022-10-04 | 1.542 | 1.750 | 1.542 | 1.750 | 1.731 | 59 |
| 2022-10-03 | 1.648 | 1.782 | 1.566 | 1.770 | 1.750 | 25,693 |
| 2022-09-30 | 1.620 | 1.748 | 1.620 | 1.670 | 1.651 | 89,085 |
| 2022-09-29 | 1.800 | 1.800 | 1.560 | 1.620 | 1.602 | 76,080 |
| 2022-09-28 | 1.554 | 1.796 | 1.554 | 1.710 | 1.691 | 4,109 |
| 2022-09-27 | 1.798 | 1.798 | 1.750 | 1.750 | 1.731 | 917 |
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.