OXE Marine AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.46	0.47	0.45	0.46	0.46	1.75%	112,905
Aug 21, 2025	0.45	0.47	0.43	0.46	0.46	1.79%	260,573
Aug 20, 2025	0.45	0.49	0.43	0.45	0.45	0.22%	232,110
Aug 19, 2025	0.46	0.50	0.44	0.45	0.45	-4.28%	174,263
Aug 18, 2025	0.50	0.51	0.43	0.47	0.47	-8.79%	1,502,348
Aug 15, 2025	0.49	0.52	0.49	0.51	0.51	2.40%	269,078
Aug 14, 2025	0.49	0.52	0.49	0.50	0.50	-3.85%	297,338
Aug 13, 2025	0.51	0.54	0.50	0.52	0.52	-0.76%	174,241
Aug 12, 2025	0.54	0.54	0.49	0.52	0.52	-2.96%	732,580
Aug 11, 2025	0.58	0.58	0.52	0.54	0.54	-2.53%	270,645
Aug 8, 2025	0.59	0.60	0.55	0.55	0.55	-3.48%	358,706
Aug 7, 2025	0.60	0.60	0.56	0.57	0.57	-4.33%	302,486
Aug 6, 2025	0.60	0.65	0.59	0.60	0.60	1.69%	1,029,844
Aug 5, 2025	0.59	0.59	0.58	0.59	0.59	2.08%	377,511
Aug 4, 2025	0.59	0.59	0.56	0.58	0.58	0.35%	374,491
Aug 1, 2025	0.59	0.59	0.56	0.58	0.58	-0.69%	272,371
Jul 31, 2025	0.62	0.62	0.57	0.58	0.58	-6.15%	410,442
Jul 30, 2025	0.63	0.63	0.58	0.62	0.62	0.65%	681,317
Jul 29, 2025	0.60	0.65	0.56	0.61	0.61	5.14%	1,763,478
Jul 28, 2025	0.52	0.59	0.47	0.58	0.58	7.75%	955,010
Jul 25, 2025	0.61	0.69	0.48	0.54	0.54	-3.90%	2,682,854
Jul 24, 2025	0.55	0.59	0.50	0.56	0.56	2.92%	1,360,383
Jul 23, 2025	0.60	0.65	0.50	0.55	0.55	-8.67%	883,383
Jul 22, 2025	0.51	0.71	0.51	0.60	0.60	17.19%	2,321,284
Jul 21, 2025	0.38	0.55	0.38	0.51	0.51	31.62%	1,347,426
Jul 18, 2025	0.39	0.39	0.37	0.39	0.39	2.37%	435,730
Jul 17, 2025	0.33	0.38	0.32	0.38	0.38	22.58%	889,855
Jul 16, 2025	0.32	0.33	0.31	0.31	0.31	-2.82%	1,015,715
Jul 15, 2025	0.32	0.32	0.30	0.32	0.32	4.59%	504,494
Jul 14, 2025	0.28	0.31	0.28	0.31	0.31	5.17%	420,580
Jul 11, 2025	0.29	0.30	0.29	0.29	0.29	-3.01%	133,834
Jul 10, 2025	0.28	0.30	0.28	0.30	0.30	-0.66%	60,843
Jul 9, 2025	0.30	0.30	0.30	0.30	0.30	-	2,570
Jul 8, 2025	0.29	0.30	0.28	0.30	0.30	0.33%	131,056
Jul 7, 2025	0.29	0.30	0.29	0.30	0.30	2.39%	7,853
Jul 4, 2025	0.29	0.29	0.28	0.29	0.29	-0.34%	278,952
Jul 3, 2025	0.29	0.29	0.27	0.29	0.29	0.68%	161,125
Jul 2, 2025	0.27	0.29	0.27	0.29	0.29	6.18%	371,903
Jul 1, 2025	0.29	0.29	0.27	0.28	0.28	-0.72%	19,338
Jun 30, 2025	0.28	0.28	0.27	0.28	0.28	-1.07%	479,855
Jun 27, 2025	0.29	0.29	0.27	0.28	0.28	2.19%	175,811
Jun 26, 2025	0.29	0.29	0.26	0.27	0.27	-2.14%	91,033
Jun 25, 2025	0.26	0.30	0.26	0.28	0.28	1.45%	753,195
Jun 24, 2025	0.30	0.30	0.26	0.28	0.28	-7.38%	594,766
Jun 23, 2025	0.31	0.31	0.26	0.30	0.30	6.43%	39,380
Jun 19, 2025	0.31	0.31	0.28	0.28	0.28	-4.76%	32,531
Jun 18, 2025	0.32	0.32	0.29	0.29	0.29	-7.26%	37,370
Jun 17, 2025	0.32	0.32	0.28	0.32	0.32	10.07%	113,093
Jun 16, 2025	0.27	0.32	0.27	0.29	0.29	5.88%	308,135
Jun 13, 2025	0.29	0.29	0.26	0.27	0.27	-2.86%	353,172