OXE Marine AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.578	0.578	0.524	0.540	0.540	270,645
2025-08-08	0.588	0.598	0.552	0.554	0.554	358,706
2025-08-07	0.600	0.600	0.560	0.574	0.574	302,486
2025-08-06	0.600	0.650	0.590	0.600	0.600	1,029,844
2025-08-05	0.588	0.590	0.578	0.590	0.590	377,511
2025-08-04	0.590	0.590	0.564	0.578	0.578	374,491
2025-08-01	0.592	0.592	0.556	0.576	0.576	272,371
2025-07-31	0.620	0.620	0.570	0.580	0.580	410,442
2025-07-30	0.630	0.630	0.580	0.618	0.618	681,317
2025-07-29	0.602	0.650	0.562	0.610	0.610	1,763,478
2025-07-28	0.520	0.586	0.470	0.584	0.584	955,010
2025-07-25	0.610	0.690	0.480	0.542	0.542	2,682,854
2025-07-24	0.548	0.590	0.500	0.564	0.564	1,360,383
2025-07-23	0.600	0.646	0.504	0.548	0.548	883,383
2025-07-22	0.512	0.710	0.512	0.600	0.600	2,321,284
2025-07-21	0.382	0.546	0.382	0.512	0.512	1,347,426
2025-07-18	0.389	0.390	0.365	0.389	0.389	435,730
2025-07-17	0.330	0.380	0.317	0.380	0.380	889,855
2025-07-16	0.321	0.330	0.310	0.310	0.310	1,015,715
2025-07-15	0.320	0.320	0.298	0.319	0.319	504,494
2025-07-14	0.282	0.310	0.282	0.305	0.305	420,580
2025-07-11	0.290	0.299	0.290	0.290	0.290	133,834
2025-07-10	0.275	0.299	0.275	0.299	0.299	60,843
2025-07-09	0.301	0.301	0.301	0.301	0.301	2,570
2025-07-08	0.288	0.301	0.275	0.301	0.301	131,056
2025-07-07	0.293	0.300	0.293	0.300	0.300	7,853
2025-07-04	0.293	0.293	0.280	0.293	0.293	278,952
2025-07-03	0.294	0.294	0.274	0.294	0.294	161,125
2025-07-02	0.267	0.292	0.265	0.292	0.292	371,903
2025-07-01	0.288	0.288	0.266	0.275	0.275	19,338
2025-06-30	0.280	0.283	0.270	0.277	0.277	479,855
2025-06-27	0.288	0.288	0.270	0.280	0.280	175,811
2025-06-26	0.294	0.294	0.264	0.274	0.274	91,033
2025-06-25	0.262	0.304	0.262	0.280	0.280	753,195
2025-06-24	0.298	0.299	0.255	0.276	0.276	594,766
2025-06-23	0.308	0.308	0.260	0.298	0.298	39,380
2025-06-19	0.309	0.309	0.280	0.280	0.280	32,531
2025-06-18	0.319	0.319	0.287	0.294	0.294	37,370
2025-06-17	0.319	0.320	0.280	0.317	0.317	113,093
2025-06-16	0.265	0.320	0.265	0.288	0.288	308,135
2025-06-13	0.285	0.285	0.260	0.272	0.272	353,172
2025-06-12	0.301	0.319	0.262	0.280	0.280	242,109
2025-06-11	0.328	0.328	0.270	0.301	0.301	393,296
2025-06-10	0.320	0.345	0.310	0.328	0.328	110,645
2025-06-09	0.319	0.341	0.317	0.328	0.328	45,495
2025-06-05	0.300	0.346	0.300	0.319	0.319	104,378
2025-06-04	0.289	0.346	0.263	0.346	0.346	523,519
2025-06-03	0.281	0.290	0.281	0.290	0.290	8,590
2025-06-02	0.310	0.320	0.282	0.292	0.292	178,525
2025-05-30	0.300	0.317	0.260	0.310	0.310	871,413
2025-05-28	0.312	0.312	0.281	0.291	0.291	270,164
2025-05-27	0.337	0.337	0.290	0.305	0.305	590,589
2025-05-26	0.275	0.327	0.275	0.285	0.285	559,480
2025-05-23	0.344	0.344	0.281	0.297	0.297	124,355
2025-05-22	0.300	0.327	0.300	0.315	0.315	7,297
2025-05-21	0.280	0.342	0.280	0.327	0.327	209,372
2025-05-20	0.343	0.344	0.281	0.343	0.343	17,819
2025-05-19	0.346	0.346	0.306	0.345	0.345	32,657
2025-05-16	0.319	0.345	0.310	0.345	0.345	55,928
2025-05-15	0.308	0.309	0.290	0.309	0.309	119,122

← NewerPage 6 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.