OXE Marine AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.428	0.434	0.410	0.410	0.410	84,862
2025-10-31	0.410	0.433	0.408	0.429	0.429	3,709
2025-10-30	0.435	0.440	0.412	0.412	0.412	73,227
2025-10-29	0.423	0.453	0.416	0.430	0.430	219,375
2025-10-28	0.451	0.451	0.421	0.421	0.421	320,462
2025-10-27	0.455	0.493	0.413	0.422	0.422	279,993
2025-10-24	0.514	0.540	0.400	0.454	0.454	1,507,608
2025-10-23	0.548	0.550	0.502	0.530	0.530	223,451
2025-10-22	0.546	0.560	0.528	0.548	0.548	50,689
2025-10-21	0.560	0.560	0.530	0.532	0.532	189,244
2025-10-20	0.562	0.574	0.548	0.550	0.550	231,465
2025-10-17	0.574	0.576	0.540	0.540	0.540	85,056
2025-10-16	0.560	0.576	0.554	0.568	0.568	90,194
2025-10-15	0.578	0.578	0.528	0.552	0.552	144,283
2025-10-14	0.550	0.578	0.538	0.570	0.570	482,658
2025-10-13	0.538	0.548	0.526	0.548	0.548	127,630
2025-10-10	0.500	0.580	0.500	0.538	0.538	1,013,261
2025-10-09	0.504	0.510	0.496	0.498	0.498	155,528
2025-10-08	0.492	0.520	0.480	0.489	0.489	624,727
2025-10-07	0.506	0.506	0.480	0.492	0.492	153,232
2025-10-06	0.498	0.498	0.480	0.480	0.480	1,043,177
2025-10-03	0.522	0.522	0.481	0.497	0.497	278,309
2025-10-02	0.483	0.518	0.483	0.490	0.490	477,223
2025-10-01	0.508	0.508	0.480	0.502	0.502	65,792
2025-09-30	0.487	0.600	0.486	0.508	0.508	312,526
2025-09-29	0.480	0.495	0.480	0.487	0.487	219,269
2025-09-26	0.504	0.510	0.494	0.494	0.494	158,366
2025-09-25	0.510	0.510	0.488	0.494	0.494	265,328
2025-09-24	0.506	0.508	0.496	0.498	0.498	9,340
2025-09-23	0.510	0.520	0.497	0.510	0.510	74,704
2025-09-22	0.508	0.526	0.500	0.510	0.510	179,879
2025-09-19	0.512	0.512	0.502	0.510	0.510	307,313
2025-09-18	0.490	0.550	0.490	0.526	0.526	265,716
2025-09-17	0.453	0.520	0.453	0.518	0.518	538,217
2025-09-16	0.506	0.516	0.480	0.516	0.516	572,991
2025-09-15	0.499	0.510	0.480	0.506	0.506	126,147
2025-09-12	0.520	0.540	0.506	0.506	0.506	655,592
2025-09-11	0.534	0.554	0.497	0.520	0.520	558,210
2025-09-10	0.502	0.556	0.500	0.538	0.538	373,565
2025-09-09	0.514	0.524	0.495	0.502	0.502	415,550
2025-09-08	0.532	0.532	0.502	0.514	0.514	130,309
2025-09-05	0.528	0.540	0.504	0.504	0.504	367,858
2025-09-04	0.493	0.520	0.488	0.506	0.506	356,235
2025-09-03	0.491	0.502	0.477	0.488	0.488	354,145
2025-09-02	0.468	0.524	0.454	0.491	0.491	1,032,299
2025-09-01	0.500	0.540	0.470	0.498	0.498	504,661
2025-08-29	0.500	0.500	0.492	0.492	0.492	400,852
2025-08-28	0.492	0.500	0.490	0.500	0.500	276,605
2025-08-27	0.530	0.530	0.484	0.484	0.484	444,703
2025-08-26	0.450	0.550	0.446	0.536	0.536	1,051,416
2025-08-25	0.464	0.464	0.435	0.439	0.439	220,875
2025-08-22	0.455	0.465	0.446	0.464	0.464	112,905
2025-08-21	0.447	0.469	0.427	0.456	0.456	260,573
2025-08-20	0.448	0.487	0.426	0.448	0.448	232,110
2025-08-19	0.460	0.498	0.435	0.447	0.447	174,263
2025-08-18	0.497	0.514	0.425	0.467	0.467	1,502,348
2025-08-15	0.488	0.522	0.488	0.512	0.512	269,078
2025-08-14	0.488	0.520	0.488	0.500	0.500	297,338
2025-08-13	0.510	0.536	0.504	0.520	0.520	174,241
2025-08-12	0.540	0.542	0.488	0.524	0.524	732,580

← NewerPage 5 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.