OXE Marine AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.806	1.806	1.600	1.740	1.721	42,103
2022-09-23	1.746	1.794	1.504	1.630	1.612	103,957
2022-09-22	1.680	1.804	1.600	1.804	1.784	24,343
2022-09-21	1.792	1.804	1.700	1.804	1.784	39,849
2022-09-20	1.710	1.788	1.680	1.784	1.764	38,340
2022-09-19	1.732	1.788	1.684	1.710	1.691	60,241
2022-09-16	1.750	1.792	1.720	1.750	1.731	12,290
2022-09-15	1.720	1.798	1.720	1.750	1.731	11,664
2022-09-14	1.770	1.784	1.726	1.784	1.764	959
2022-09-13	1.750	1.802	1.722	1.800	1.780	15,467
2022-09-12	1.730	1.802	1.730	1.802	1.782	5,471
2022-09-09	1.700	1.788	1.602	1.730	1.711	64,330
2022-09-08	1.718	1.752	1.692	1.710	1.691	20,100
2022-09-07	1.840	1.840	1.710	1.710	1.691	44,894
2022-09-06	1.792	1.792	1.710	1.750	1.731	31,200
2022-09-05	1.820	1.848	1.758	1.782	1.762	54,383
2022-09-02	1.920	1.920	1.700	1.820	1.800	181,798
2022-09-01	1.918	1.920	1.796	1.920	1.899	127,320
2022-08-31	1.840	1.918	1.802	1.918	1.897	2,878
2022-08-30	1.854	1.920	1.840	1.920	1.899	9,519
2022-08-29	1.918	1.920	1.840	1.920	1.899	50,416
2022-08-26	1.958	1.960	1.872	1.918	1.897	531
2022-08-25	1.802	1.998	1.802	1.960	1.938	9,510
2022-08-24	1.914	1.920	1.846	1.888	1.867	46,091
2022-08-23	1.920	1.930	1.662	1.930	1.909	33,633
2022-08-22	1.900	1.904	1.744	1.776	1.756	39,528
2022-08-19	1.990	1.992	1.904	1.904	1.883	9,769
2022-08-18	1.950	1.984	1.948	1.984	1.962	45,987
2022-08-17	1.918	1.990	1.918	1.950	1.928	3,671
2022-08-16	1.986	1.992	1.900	1.992	1.970	32,786
2022-08-15	1.990	1.990	1.900	1.986	1.964	23,737
2022-08-12	2.075	2.080	1.922	2.000	1.978	39,021
2022-08-11	2.005	2.055	1.950	2.055	2.032	19,161
2022-08-10	2.020	2.095	1.952	2.000	1.978	6,088
2022-08-09	2.095	2.095	2.015	2.025	2.003	33,135
2022-08-08	2.090	2.100	2.090	2.100	2.077	57,951
2022-08-05	2.100	2.100	2.045	2.100	2.077	89,125
2022-08-04	2.100	2.100	2.010	2.090	2.067	145,539
2022-08-03	2.090	2.100	2.000	2.100	2.077	99,118
2022-08-02	2.095	2.100	2.000	2.090	2.067	97,511
2022-08-01	2.090	2.090	1.980	2.085	2.062	125,718
2022-07-29	2.090	2.100	1.992	2.090	2.067	17,299
2022-07-28	2.010	2.090	2.000	2.090	2.067	160,118
2022-07-27	1.988	2.020	1.960	2.020	1.998	60,270
2022-07-26	1.942	1.988	1.920	1.988	1.966	13,032
2022-07-25	1.900	2.000	1.900	1.942	1.920	56,735
2022-07-22	1.902	1.956	1.800	1.900	1.879	215,191
2022-07-21	1.614	1.930	1.614	1.880	1.859	47,210
2022-07-20	1.700	1.700	1.650	1.700	1.681	2,558
2022-07-19	1.702	1.800	1.612	1.700	1.681	22,657
2022-07-18	1.628	1.702	1.628	1.648	1.630	36,998
2022-07-15	1.790	1.794	1.642	1.662	1.644	19,182
2022-07-14	1.792	1.792	1.660	1.790	1.770	15,444
2022-07-13	1.700	1.790	1.700	1.790	1.770	5,622
2022-07-12	1.800	1.946	1.660	1.690	1.671	53,254
2022-07-11	1.704	1.830	1.602	1.602	1.584	30,481
2022-07-08	1.798	1.798	1.700	1.704	1.685	22,344
2022-07-07	1.800	1.828	1.690	1.730	1.711	21,036
2022-07-06	1.650	1.828	1.650	1.686	1.667	51,632
2022-07-05	1.622	1.704	1.620	1.650	1.632	19,626

← NewerPage 18 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.