OXE Marine AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.342	0.355	0.340	0.355	0.355	389,785
2024-11-14	0.367	0.368	0.351	0.351	0.351	312,347
2024-11-13	0.360	0.369	0.338	0.367	0.367	267,505
2024-11-12	0.357	0.363	0.351	0.360	0.360	93,778
2024-11-11	0.350	0.385	0.323	0.361	0.361	300,472
2024-11-08	0.355	0.355	0.331	0.341	0.341	68,092
2024-11-07	0.352	0.389	0.343	0.363	0.363	30,476
2024-11-06	0.389	0.389	0.347	0.387	0.387	17,437
2024-11-05	0.355	0.403	0.351	0.381	0.381	9,533
2024-11-04	0.367	0.377	0.331	0.360	0.356	45,087
2024-11-01	0.402	0.402	0.324	0.367	0.363	103,290
2024-10-31	0.385	0.394	0.379	0.394	0.390	79,208
2024-10-30	0.383	0.414	0.360	0.379	0.375	231,257
2024-10-29	0.416	0.420	0.374	0.382	0.378	137,732
2024-10-28	0.447	0.447	0.390	0.433	0.428	119,387
2024-10-25	0.435	0.449	0.430	0.447	0.442	15,497
2024-10-24	0.425	0.446	0.424	0.446	0.441	99,897
2024-10-23	0.357	0.428	0.356	0.423	0.418	26,387
2024-10-22	0.401	0.428	0.379	0.399	0.395	43,003
2024-10-21	0.425	0.425	0.390	0.401	0.397	179,600
2024-10-18	0.428	0.428	0.417	0.425	0.420	34,874
2024-10-17	0.466	0.466	0.419	0.436	0.431	14,767
2024-10-16	0.426	0.426	0.412	0.412	0.407	13,478
2024-10-15	0.431	0.466	0.413	0.422	0.417	34,640
2024-10-14	0.447	0.447	0.400	0.412	0.407	37,596
2024-10-11	0.421	0.449	0.411	0.411	0.406	58,594
2024-10-10	0.422	0.480	0.421	0.421	0.416	30,838
2024-10-09	0.381	0.426	0.381	0.420	0.415	20,113
2024-10-08	0.457	0.465	0.438	0.438	0.433	8,442
2024-10-07	0.499	0.499	0.410	0.456	0.451	334,952
2024-10-04	0.410	0.433	0.410	0.433	0.428	12,719
2024-10-03	0.388	0.400	0.374	0.385	0.381	60,664
2024-10-02	0.396	0.396	0.389	0.389	0.385	6,851
2024-10-01	0.386	0.396	0.375	0.396	0.392	4,673
2024-09-30	0.386	0.388	0.354	0.371	0.367	84,388
2024-09-27	0.378	0.378	0.312	0.345	0.341	354,984
2024-09-26	0.379	0.430	0.349	0.379	0.375	73,911
2024-09-25	0.398	0.398	0.361	0.379	0.375	274,608
2024-09-24	0.452	0.452	0.397	0.429	0.424	54,191
2024-09-23	0.395	0.422	0.394	0.401	0.397	43,084
2024-09-20	0.440	0.457	0.393	0.393	0.389	388,183
2024-09-19	0.399	0.439	0.370	0.439	0.434	66,716
2024-09-18	0.394	0.395	0.387	0.390	0.386	53,038
2024-09-17	0.382	0.397	0.382	0.394	0.390	107,418
2024-09-16	0.456	0.458	0.323	0.382	0.378	352,001
2024-09-13	0.457	0.457	0.423	0.425	0.420	42,778
2024-09-12	0.453	0.458	0.427	0.458	0.453	21,946
2024-09-11	0.457	0.457	0.428	0.453	0.448	4,342
2024-09-10	0.442	0.457	0.423	0.457	0.452	11,644
2024-09-09	0.436	0.454	0.430	0.454	0.449	5,580
2024-09-06	0.449	0.449	0.422	0.449	0.444	1,595
2024-09-05	0.430	0.433	0.425	0.425	0.420	26,863
2024-09-04	0.421	0.450	0.421	0.427	0.422	31,548
2024-09-03	0.449	0.450	0.421	0.421	0.416	18,060
2024-09-02	0.451	0.451	0.443	0.443	0.438	20,204
2024-08-30	0.455	0.455	0.454	0.454	0.449	255
2024-08-29	0.423	0.459	0.420	0.455	0.450	6,564
2024-08-28	0.421	0.446	0.421	0.442	0.437	30,026
2024-08-27	0.450	0.450	0.426	0.446	0.441	31,460
2024-08-26	0.456	0.456	0.456	0.456	0.451	1,265

← NewerPage 9 of 21 · 1,260 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.