OXE Marine AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.323	0.323	0.309	0.311	0.311	7,352
2025-05-13	0.338	0.340	0.290	0.323	0.323	499,190
2025-05-12	0.347	0.347	0.311	0.331	0.331	68,074
2025-05-09	0.345	0.346	0.329	0.346	0.346	12,505
2025-05-08	0.346	0.346	0.345	0.345	0.345	9,601
2025-05-07	0.347	0.347	0.315	0.346	0.346	244,289
2025-05-06	0.330	0.340	0.330	0.340	0.340	370,423
2025-05-05	0.340	0.340	0.300	0.328	0.328	207,321
2025-05-02	0.345	0.419	0.300	0.340	0.340	249,813
2025-04-30	0.297	0.310	0.297	0.308	0.308	20,310
2025-04-29	0.250	0.310	0.250	0.297	0.297	959,741
2025-04-28	0.245	0.252	0.235	0.248	0.248	207,316
2025-04-25	0.255	0.255	0.239	0.245	0.245	38,590
2025-04-24	0.256	0.276	0.200	0.255	0.255	613,794
2025-04-23	0.258	0.270	0.258	0.260	0.260	49,970
2025-04-22	0.283	0.283	0.253	0.264	0.264	35,634
2025-04-17	0.262	0.282	0.259	0.271	0.271	185,728
2025-04-16	0.283	0.285	0.250	0.268	0.268	495,665
2025-04-15	0.293	0.300	0.285	0.285	0.285	223,538
2025-04-14	0.293	0.300	0.290	0.294	0.294	212,624
2025-04-11	0.295	0.298	0.281	0.293	0.293	85,083
2025-04-10	0.309	0.309	0.207	0.287	0.287	127,224
2025-04-09	0.308	0.308	0.240	0.292	0.292	34,293
2025-04-08	0.270	0.270	0.220	0.252	0.252	78,288
2025-04-07	0.256	0.269	0.232	0.269	0.269	136,916
2025-04-04	0.284	0.307	0.256	0.260	0.260	160,785
2025-04-03	0.284	0.284	0.257	0.276	0.276	52,115
2025-04-02	0.270	0.304	0.250	0.276	0.276	16,159
2025-04-01	0.284	0.308	0.260	0.270	0.270	34,733
2025-03-31	0.276	0.276	0.220	0.260	0.260	226,812
2025-03-28	0.260	0.289	0.260	0.277	0.277	50,906
2025-03-27	0.270	0.276	0.270	0.274	0.274	4,598
2025-03-26	0.263	0.272	0.255	0.260	0.260	708,772
2025-03-25	0.260	0.268	0.245	0.255	0.255	738,801
2025-03-24	0.280	0.280	0.256	0.265	0.265	399,461
2025-03-21	0.269	0.280	0.269	0.269	0.269	48,208
2025-03-20	0.280	0.307	0.249	0.271	0.271	89,777
2025-03-19	0.280	0.290	0.271	0.272	0.272	47,473
2025-03-18	0.280	0.304	0.278	0.278	0.278	189,204
2025-03-17	0.309	0.309	0.271	0.279	0.279	165,927
2025-03-14	0.336	0.338	0.296	0.296	0.296	32,964
2025-03-13	0.308	0.308	0.300	0.304	0.304	359,176
2025-03-12	0.316	0.319	0.270	0.296	0.296	1,073,923
2025-03-11	0.348	0.348	0.310	0.310	0.310	1,685,298
2025-03-10	0.347	0.350	0.334	0.349	0.349	143,556
2025-03-07	0.331	0.348	0.330	0.347	0.347	46,235
2025-03-06	0.348	0.349	0.347	0.348	0.348	72,476
2025-03-05	0.315	0.349	0.313	0.340	0.340	124,667
2025-03-04	0.324	0.350	0.319	0.346	0.346	197,398
2025-03-03	0.332	0.346	0.313	0.320	0.320	201,672
2025-02-28	0.360	0.360	0.318	0.333	0.333	376,173
2025-02-27	0.380	0.380	0.355	0.370	0.370	159,928
2025-02-26	0.371	0.401	0.371	0.371	0.371	124,912
2025-02-25	0.395	0.399	0.375	0.382	0.382	142,126
2025-02-24	0.365	0.454	0.365	0.410	0.410	348,044
2025-02-21	0.350	0.372	0.350	0.363	0.363	17,616
2025-02-20	0.388	0.389	0.321	0.370	0.370	249,622
2025-02-19	0.388	0.389	0.374	0.388	0.388	156,159
2025-02-18	0.365	0.395	0.360	0.370	0.370	291,848
2025-02-17	0.378	0.390	0.370	0.370	0.370	224,972

← NewerPage 7 of 21 · 1,259 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.