OXE Marine AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	1.622	1.704	1.620	1.650	1.632	19,626
2022-07-04	1.746	1.804	1.694	1.702	1.683	18,997
2022-07-01	1.850	1.850	1.662	1.746	1.727	40,857
2022-06-30	1.896	1.946	1.690	1.800	1.780	49,367
2022-06-29	1.760	1.834	1.700	1.828	1.808	56,094
2022-06-28	1.820	1.820	1.730	1.764	1.744	9,915
2022-06-27	1.694	1.946	1.610	1.820	1.800	36,853
2022-06-23	1.696	1.696	1.690	1.694	1.675	40,902
2022-06-22	1.696	1.764	1.620	1.764	1.744	136,631
2022-06-21	1.700	1.770	1.700	1.770	1.750	31,520
2022-06-20	1.970	1.970	1.780	1.780	1.760	108,218
2022-06-17	1.860	1.860	1.790	1.790	1.770	20,162
2022-06-16	1.750	1.896	1.730	1.880	1.859	14,239
2022-06-15	1.740	1.944	1.730	1.900	1.879	5,245
2022-06-14	1.840	1.840	1.654	1.840	1.820	19,449
2022-06-13	1.942	1.942	1.838	1.840	1.820	13,178
2022-06-10	1.916	1.958	1.782	1.942	1.920	13,251
2022-06-09	1.968	1.968	1.782	1.782	1.762	19,290
2022-06-08	1.834	1.968	1.762	1.968	1.946	39,767
2022-06-07	1.842	1.842	1.740	1.834	1.814	163,356
2022-06-03	1.898	1.998	1.840	1.842	1.822	94,404
2022-06-02	1.858	1.962	1.858	1.898	1.877	58,307
2022-06-01	2.000	2.000	1.840	1.858	1.837	86,485
2022-05-31	1.918	1.938	1.852	1.900	1.879	48,407
2022-05-30	1.944	1.948	1.900	1.918	1.897	12,544
2022-05-27	1.802	1.996	1.802	1.944	1.922	32,599
2022-05-25	2.000	2.000	1.798	2.000	1.978	13,037
2022-05-24	1.998	2.000	1.878	1.910	1.889	13,745
2022-05-23	2.000	2.045	1.852	2.000	1.978	16,642
2022-05-20	2.000	2.045	1.922	2.045	2.022	10,300
2022-05-19	1.960	2.035	1.914	2.000	1.978	12,904
2022-05-18	2.065	2.070	2.045	2.045	2.022	236
2022-05-17	2.050	2.050	1.962	2.025	2.003	113,207
2022-05-16	2.100	2.100	1.942	2.070	2.047	20,444
2022-05-13	1.976	2.095	1.924	2.035	2.012	18,835
2022-05-12	2.005	2.085	1.980	1.980	1.958	165,779
2022-05-11	1.920	1.998	1.920	1.974	1.952	18,098
2022-05-10	1.998	1.998	1.850	1.920	1.899	50,084
2022-05-09	2.000	2.000	1.760	1.898	1.877	67,474
2022-05-06	1.998	2.020	1.970	2.000	1.978	80,214
2022-05-05	2.100	2.100	1.902	1.980	1.958	47,776
2022-05-04	2.005	2.005	1.950	2.000	1.978	148,248
2022-05-03	2.100	2.100	1.974	2.000	1.978	144,244
2022-05-02	2.060	2.185	1.900	2.185	2.161	160,935
2022-04-29	2.200	2.200	2.000	2.060	2.037	32,266
2022-04-28	2.140	2.140	1.920	1.920	1.899	97,898
2022-04-27	2.025	2.070	2.010	2.070	2.047	75,163
2022-04-26	2.145	2.145	2.015	2.025	2.003	98,333
2022-04-25	2.035	2.145	1.956	2.145	2.121	68,069
2022-04-22	2.050	2.115	2.010	2.060	2.037	68,924
2022-04-21	2.150	2.170	2.040	2.110	2.087	76,706
2022-04-20	2.145	2.150	2.105	2.140	2.116	6,045
2022-04-19	2.095	2.190	2.095	2.180	2.156	58,634
2022-04-14	2.215	2.215	2.090	2.215	2.190	50,923
2022-04-13	2.120	2.155	2.090	2.155	2.131	27,778
2022-04-12	2.110	2.245	2.100	2.140	2.116	33,432
2022-04-11	2.250	2.250	2.150	2.160	2.136	154,639
2022-04-08	2.200	2.200	2.140	2.170	2.146	36,193
2022-04-07	2.160	2.255	2.160	2.200	2.176	9,672
2022-04-06	2.155	2.255	2.140	2.160	2.136	25,642

← NewerPage 19 of 22 · 1,261 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.