OXE Marine AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.378	0.390	0.370	0.370	0.370	224,972
2025-02-14	0.369	0.380	0.352	0.378	0.378	2,820
2025-02-13	0.369	0.381	0.354	0.371	0.371	195,864
2025-02-12	0.394	0.394	0.345	0.351	0.351	134,102
2025-02-11	0.361	0.390	0.347	0.360	0.360	103,196
2025-02-10	0.340	0.364	0.330	0.337	0.337	147,185
2025-02-07	0.342	0.347	0.340	0.347	0.347	26,180
2025-02-06	0.401	0.401	0.361	0.361	0.361	66,323
2025-02-05	0.355	0.383	0.342	0.357	0.357	168,909
2025-02-04	0.350	0.357	0.343	0.356	0.356	79,958
2025-02-03	0.364	0.364	0.343	0.357	0.357	235,711
2025-01-31	0.361	0.378	0.361	0.370	0.370	223,775
2025-01-30	0.360	0.406	0.360	0.380	0.380	1,225,600
2025-01-29	0.418	0.419	0.400	0.406	0.406	423,999
2025-01-28	0.447	0.447	0.400	0.430	0.430	346,813
2025-01-27	0.486	0.486	0.419	0.448	0.448	33,563
2025-01-24	0.451	0.479	0.441	0.441	0.441	163,346
2025-01-23	0.403	0.427	0.346	0.427	0.427	375,589
2025-01-22	0.430	0.438	0.394	0.400	0.400	179,870
2025-01-21	0.430	0.474	0.430	0.440	0.440	385,168
2025-01-20	0.518	0.538	0.420	0.430	0.430	1,345,873
2025-01-17	0.297	0.323	0.297	0.322	0.322	25,901
2025-01-16	0.296	0.323	0.296	0.311	0.311	164,773
2025-01-15	0.299	0.310	0.291	0.305	0.305	24,030
2025-01-14	0.321	0.321	0.295	0.299	0.299	390,731
2025-01-13	0.330	0.330	0.321	0.329	0.329	16,221
2025-01-10	0.332	0.439	0.300	0.336	0.336	553,515
2025-01-09	0.341	0.342	0.315	0.328	0.328	126,903
2025-01-08	0.329	0.342	0.324	0.329	0.329	305,101
2025-01-07	0.349	0.349	0.340	0.341	0.341	102,003
2025-01-03	0.338	0.349	0.338	0.343	0.343	29,228
2025-01-02	0.357	0.358	0.331	0.349	0.349	70,432
2024-12-30	0.359	0.359	0.340	0.340	0.340	238,103
2024-12-27	0.352	0.352	0.349	0.349	0.349	107,960
2024-12-23	0.325	0.364	0.325	0.364	0.364	30,980
2024-12-20	0.356	0.376	0.320	0.349	0.349	200,830
2024-12-19	0.357	0.382	0.339	0.345	0.345	402,624
2024-12-18	0.390	0.399	0.358	0.369	0.369	53,650
2024-12-17	0.429	0.429	0.379	0.404	0.404	54,294
2024-12-16	0.379	0.379	0.350	0.350	0.350	119,137
2024-12-13	0.375	0.375	0.371	0.371	0.371	91,467
2024-12-12	0.400	0.400	0.350	0.390	0.390	477,920
2024-12-11	0.385	0.400	0.385	0.400	0.400	204,158
2024-12-10	0.362	0.390	0.360	0.390	0.390	139,320
2024-12-09	0.362	0.412	0.356	0.403	0.403	35,206
2024-12-06	0.376	0.387	0.320	0.375	0.375	557,260
2024-12-05	0.358	0.402	0.347	0.402	0.402	78,004
2024-12-04	0.369	0.383	0.352	0.367	0.367	242,461
2024-12-03	0.368	0.420	0.368	0.400	0.400	1,635,142
2024-12-02	0.384	0.384	0.370	0.370	0.370	29,392
2024-11-29	0.395	0.395	0.388	0.388	0.388	2,795
2024-11-28	0.402	0.402	0.390	0.390	0.390	76,415
2024-11-27	0.423	0.423	0.384	0.384	0.384	38,397
2024-11-26	0.372	0.479	0.372	0.423	0.423	189,117
2024-11-25	0.357	0.436	0.357	0.403	0.403	37,169
2024-11-22	0.374	0.500	0.350	0.371	0.371	407,578
2024-11-21	0.341	0.364	0.341	0.360	0.360	313,219
2024-11-20	0.350	0.378	0.341	0.341	0.341	86,733
2024-11-19	0.343	0.380	0.339	0.368	0.368	41,373
2024-11-18	0.338	0.367	0.338	0.350	0.350	262,970

← NewerPage 8 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.