OXE Marine AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.250	2.250	2.110	2.245	2.220	62,391
2022-04-04	2.260	2.275	2.160	2.185	2.161	84,393
2022-04-01	2.130	2.270	2.130	2.260	2.235	17,251
2022-03-31	2.195	2.195	2.130	2.130	2.106	23,157
2022-03-30	2.200	2.200	2.150	2.200	2.176	12,175
2022-03-29	2.275	2.275	2.195	2.200	2.176	28,540
2022-03-28	2.120	2.290	2.100	2.185	2.161	60,010
2022-03-25	2.110	2.290	2.110	2.145	2.121	90,230
2022-03-24	2.150	2.275	2.150	2.150	2.126	128,039
2022-03-23	2.200	2.200	2.150	2.150	2.126	41,465
2022-03-22	2.160	2.270	2.160	2.230	2.205	13,947
2022-03-21	2.265	2.300	2.150	2.270	2.245	93,962
2022-03-18	2.205	2.215	2.160	2.200	2.176	62,341
2022-03-17	2.215	2.250	2.200	2.200	2.176	158,062
2022-03-16	2.235	2.310	2.150	2.215	2.190	413,744
2022-03-15	2.070	2.250	2.070	2.245	2.220	316,426
2022-03-14	2.165	2.230	2.120	2.160	2.136	75,148
2022-03-11	2.095	2.260	2.095	2.165	2.141	86,013
2022-03-10	2.195	2.195	2.060	2.100	2.077	119,685
2022-03-09	2.180	2.200	2.120	2.195	2.171	40,246
2022-03-08	2.180	2.200	2.095	2.180	2.156	53,633
2022-03-07	2.030	2.200	2.030	2.200	2.176	153,446
2022-03-04	2.200	2.295	2.100	2.100	2.077	456,382
2022-03-03	2.190	2.190	2.070	2.125	2.101	178,512
2022-03-02	2.100	2.200	2.040	2.200	2.176	121,411
2022-03-01	2.160	2.170	2.020	2.100	2.077	99,092
2022-02-28	2.040	2.175	2.000	2.175	2.151	255,864
2022-02-25	2.000	2.250	2.000	2.150	2.126	135,281
2022-02-24	2.165	2.170	1.968	2.010	1.988	546,947
2022-02-23	2.205	2.335	2.200	2.250	2.225	250,120
2022-02-22	2.200	2.380	2.200	2.340	2.314	156,219
2022-02-21	2.245	2.390	2.055	2.385	2.359	365,035
2022-02-18	2.240	2.270	2.100	2.250	2.225	127,519
2022-02-17	2.100	2.250	2.100	2.215	2.190	427,573
2022-02-16	2.000	2.080	2.000	2.065	2.042	82,160
2022-02-15	2.060	2.095	2.035	2.085	2.062	24,451
2022-02-14	2.095	2.095	2.000	2.060	2.037	120,927
2022-02-11	2.090	2.190	2.010	2.120	2.096	108,295
2022-02-10	2.170	2.170	2.070	2.130	2.106	30,593
2022-02-09	2.245	2.245	2.100	2.170	2.146	25,406
2022-02-08	2.150	2.230	2.095	2.180	2.156	188,042
2022-02-07	2.150	2.230	2.090	2.170	2.146	63,635
2022-02-04	2.145	2.165	2.110	2.150	2.126	14,197
2022-02-03	2.095	2.240	2.085	2.145	2.121	122,729
2022-02-02	2.165	2.180	2.100	2.165	2.141	77,164
2022-02-01	2.170	2.180	2.095	2.165	2.141	47,898
2022-01-31	2.165	2.200	2.050	2.195	2.171	20,264
2022-01-28	2.135	2.240	2.080	2.165	2.141	187,187
2022-01-27	2.125	2.170	2.080	2.135	2.111	44,215
2022-01-26	2.100	2.200	1.932	2.130	2.106	251,236
2022-01-25	2.050	2.210	2.050	2.100	2.077	290,708
2022-01-24	2.245	2.390	2.050	2.235	2.210	185,454
2022-01-21	2.170	2.245	2.100	2.245	2.220	75,434
2022-01-20	2.200	2.200	2.105	2.170	2.146	78,439
2022-01-19	2.290	2.290	2.180	2.225	2.200	45,788
2022-01-18	2.220	2.300	2.190	2.290	2.265	131,732
2022-01-17	2.180	2.340	2.125	2.300	2.274	74,730
2022-01-14	2.295	2.295	2.180	2.180	2.156	39,243
2022-01-13	2.280	2.325	2.205	2.300	2.274	41,154
2022-01-12	2.300	2.350	2.220	2.280	2.255	25,876

← NewerPage 20 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.