OXE Marine AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	2.180	2.375	2.105	2.220	2.195	87,988
2022-01-10	2.300	2.300	2.180	2.235	2.210	139,198
2022-01-07	2.310	2.340	2.270	2.320	2.294	75,673
2022-01-05	2.345	2.345	2.255	2.310	2.284	15,686
2022-01-04	2.310	2.375	2.260	2.355	2.329	119,942
2022-01-03	2.390	2.390	2.300	2.310	2.284	126,462
2021-12-30	2.335	2.390	2.290	2.380	2.354	290,843
2021-12-29	2.300	2.335	2.265	2.330	2.304	166,404
2021-12-28	2.285	2.310	2.175	2.300	2.274	290,304
2021-12-27	2.300	2.300	2.165	2.290	2.265	294,211
2021-12-23	2.150	2.350	2.150	2.300	2.274	185,312
2021-12-22	2.115	2.300	2.015	2.300	2.274	678,270
2021-12-21	2.125	2.125	2.055	2.120	2.096	7,859
2021-12-20	2.045	2.145	2.005	2.130	2.106	100,891
2021-12-17	2.080	2.080	2.025	2.045	2.022	26,710
2021-12-16	2.130	2.130	2.030	2.080	2.057	58,466
2021-12-15	2.050	2.090	2.050	2.080	2.057	52,908
2021-12-14	2.055	2.100	2.005	2.070	2.047	175,851
2021-12-13	2.000	2.125	2.000	2.060	2.037	167,211
2021-12-10	2.050	2.075	2.025	2.070	2.047	30,756
2021-12-09	2.060	2.060	2.015	2.050	2.027	32,894
2021-12-08	2.025	2.085	2.020	2.075	2.052	68,617
2021-12-07	2.045	2.095	2.015	2.070	2.047	111,859
2021-12-06	2.150	2.150	1.932	2.015	1.993	189,522
2021-12-03	2.140	2.140	2.000	2.115	2.092	60,873
2021-12-02	2.150	2.150	2.045	2.140	2.116	81,770
2021-12-01	2.065	2.140	2.040	2.140	2.116	60,101
2021-11-30	2.120	2.130	2.000	2.065	2.042	93,442
2021-11-29	2.050	2.100	2.050	2.085	2.062	113,746
2021-11-26	2.145	2.145	2.040	2.115	2.092	49,587
2021-11-25	2.050	2.145	2.045	2.145	2.121	38,728
2021-11-24	2.100	2.145	2.055	2.120	2.096	50,736
2021-11-23	2.095	2.150	2.045	2.110	2.087	29,872
2021-11-22	2.100	2.125	2.070	2.095	2.072	117,096
2021-11-19	2.140	2.140	2.050	2.120	2.096	379,371
2021-11-18	2.100	2.220	2.100	2.150	2.126	138,231
2021-11-17	2.140	2.235	2.140	2.165	2.141	108,365
2021-11-16	2.210	2.260	2.150	2.215	2.190	93,059
2021-11-15	2.260	2.260	2.190	2.245	2.220	80,375
2021-11-12	2.150	2.265	2.090	2.265	2.240	271,899
2021-11-11	2.200	2.245	2.150	2.200	2.176	252,835
2021-11-10	2.210	2.265	2.200	2.250	2.225	131,012
2021-11-09	2.200	2.260	2.135	2.210	2.185	203,369
2021-11-08	2.265	2.265	2.200	2.260	2.235	94,961
2021-11-05	2.180	2.265	2.180	2.260	2.235	81,177
2021-11-04	2.290	2.340	2.235	2.270	2.245	139,420
2021-11-03	2.345	2.345	2.270	2.290	2.265	155,602
2021-11-02	2.205	2.350	2.205	2.345	2.319	209,624
2021-11-01	2.325	2.390	2.265	2.305	2.279	814,061
2021-10-29	2.120	2.345	2.050	2.320	2.294	1,204,690
2021-10-28	2.110	2.165	2.085	2.120	2.096	63,575
2021-10-27	2.095	2.195	2.060	2.075	2.052	169,938
2021-10-26	2.145	2.145	2.070	2.100	2.077	37,054
2021-10-25	2.150	2.150	2.110	2.145	2.121	61,302
2021-10-22	2.145	2.185	2.130	2.150	2.126	125,119
2021-10-21	2.170	2.185	2.130	2.140	2.116	86,351
2021-10-20	2.080	2.195	2.080	2.185	2.161	215,967
2021-10-19	2.145	2.195	2.110	2.150	2.126	152,897
2021-10-18	2.170	2.190	2.075	2.190	2.166	63,367
2021-10-15	2.110	2.195	2.060	2.170	2.146	29,885

← NewerPage 21 of 22 · 1,261 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.