OXE Marine AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.28	0.28	0.25	0.26	-	-7.25%	9,512
Mar 6, 2026	0.29	0.29	0.25	0.28	0.28	6.15%	181,025
Mar 5, 2026	0.29	0.30	0.26	0.26	0.26	1.56%	38,177
Mar 4, 2026	0.27	0.27	0.22	0.26	0.26	-3.40%	388,312
Mar 3, 2026	0.26	0.28	0.26	0.27	0.27	-1.85%	128,286
Mar 2, 2026	0.28	0.28	0.26	0.27	0.27	-	284,497
Feb 27, 2026	0.29	0.29	0.26	0.27	0.27	-15.36%	1,303,261
Feb 26, 2026	0.31	0.33	0.31	0.32	0.32	5.28%	28,390
Feb 25, 2026	0.33	0.33	0.30	0.30	0.30	-2.88%	160,143
Feb 24, 2026	0.31	0.33	0.31	0.31	0.31	2.30%	36,853
Feb 23, 2026	0.31	0.31	0.29	0.31	0.31	-2.87%	174,108
Feb 20, 2026	0.34	0.34	0.31	0.31	0.31	1.29%	17,900
Feb 19, 2026	0.30	0.33	0.30	0.31	0.31	-5.49%	15,454
Feb 18, 2026	0.30	0.33	0.30	0.33	0.33	3.14%	15,283
Feb 17, 2026	0.34	0.34	0.30	0.32	0.32	4.26%	59,018
Feb 16, 2026	0.31	0.33	0.30	0.31	0.31	-4.09%	239,200
Feb 13, 2026	0.31	0.33	0.31	0.32	0.32	-4.79%	231,547
Feb 12, 2026	0.30	0.33	0.30	0.33	0.33	7.05%	474,739
Feb 11, 2026	0.31	0.32	0.31	0.31	0.31	1.63%	129,398
Feb 10, 2026	0.34	0.34	0.30	0.31	0.31	0.66%	293,660
Feb 9, 2026	0.32	0.32	0.30	0.31	0.31	-2.87%	302,394
Feb 6, 2026	0.33	0.33	0.30	0.31	0.31	2.28%	108,751
Feb 5, 2026	0.33	0.33	0.30	0.31	0.31	-6.40%	79,427
Feb 4, 2026	0.28	0.34	0.28	0.33	0.33	17.14%	731,851
Feb 3, 2026	0.32	0.32	0.28	0.28	0.28	-11.11%	694,720
Feb 2, 2026	0.32	0.34	0.32	0.32	0.32	-6.80%	326,486
Jan 30, 2026	0.37	0.39	0.32	0.34	0.34	-10.58%	358,353
Jan 29, 2026	0.39	0.40	0.36	0.38	0.38	-0.26%	254,264
Jan 28, 2026	0.32	0.38	0.32	0.38	0.38	20.70%	437,316
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	-	46,993
Jan 26, 2026	0.30	0.33	0.30	0.31	0.31	-4.27%	201,437
Jan 23, 2026	0.31	0.33	0.30	0.33	0.33	6.84%	228,946
Jan 22, 2026	0.31	0.33	0.30	0.31	0.31	1.99%	240,882
Jan 21, 2026	0.31	0.36	0.29	0.30	0.30	-4.44%	448,058
Jan 20, 2026	0.33	0.33	0.31	0.32	0.32	-5.69%	37,300
Jan 19, 2026	0.34	0.37	0.30	0.33	0.33	-	798,521
Jan 16, 2026	0.37	0.39	0.32	0.33	0.33	-7.22%	121,996
Jan 15, 2026	0.39	0.39	0.33	0.36	0.36	-5.26%	558,618
Jan 14, 2026	0.37	0.38	0.36	0.38	0.38	-0.52%	187,420
Jan 13, 2026	0.37	0.38	0.37	0.38	0.38	-0.26%	146,142
Jan 12, 2026	0.39	0.39	0.36	0.38	0.38	-2.79%	74,780
Jan 9, 2026	0.39	0.40	0.39	0.39	0.39	-1.99%	54,025
Jan 8, 2026	0.40	0.42	0.40	0.40	0.40	-	38,659
Jan 7, 2026	0.40	0.44	0.40	0.40	0.40	0.50%	224,452
Jan 5, 2026	0.39	0.44	0.39	0.40	0.40	2.04%	69,143
Jan 2, 2026	0.38	0.40	0.38	0.39	0.39	3.16%	259,024
Dec 30, 2025	0.37	0.39	0.37	0.38	0.38	1.60%	88,307
Dec 29, 2025	0.37	0.38	0.37	0.37	0.37	-0.80%	194,749
Dec 23, 2025	0.33	0.40	0.33	0.38	0.38	-0.53%	161,814
Dec 22, 2025	0.38	0.40	0.37	0.38	0.38	2.43%	63,687
Dec 19, 2025	0.37	0.38	0.37	0.37	0.37	0.54%	242,052
Dec 18, 2025	0.38	0.40	0.37	0.37	0.37	-5.64%	236,195
Dec 17, 2025	0.39	0.41	0.36	0.39	0.39	-3.94%	205,774
Dec 16, 2025	0.39	0.41	0.39	0.41	0.41	1.00%	21,584
Dec 15, 2025	0.40	0.40	0.39	0.40	0.40	-0.25%	25,981
Dec 12, 2025	0.40	0.41	0.35	0.40	0.40	-1.95%	408,761
Dec 11, 2025	0.41	0.43	0.40	0.41	0.41	-6.59%	171,440
Dec 10, 2025	0.44	0.44	0.41	0.44	0.44	5.77%	104,629
Dec 9, 2025	0.41	0.45	0.41	0.42	0.42	2.21%	391,524
Dec 8, 2025	0.40	0.42	0.37	0.41	0.41	6.54%	38,746
Dec 5, 2025	0.37	0.40	0.35	0.38	0.38	0.53%	216,927
Dec 4, 2025	0.38	0.38	0.34	0.38	0.38	-	579,933
Dec 3, 2025	0.39	0.39	0.33	0.38	0.38	-1.81%	134,146
Dec 2, 2025	0.39	0.40	0.38	0.39	0.39	-1.78%	84,618
Dec 1, 2025	0.40	0.40	0.39	0.39	0.39	-1.25%	1,600
Nov 28, 2025	0.40	0.40	0.38	0.40	0.40	2.84%	82,804
Nov 27, 2025	0.39	0.41	0.38	0.39	0.39	-3.24%	77,810
Nov 26, 2025	0.41	0.41	0.38	0.40	0.40	-1.47%	45,177
Nov 25, 2025	0.40	0.41	0.39	0.41	0.41	1.75%	40,942
Nov 24, 2025	0.38	0.40	0.38	0.40	0.40	2.30%	366,249
Nov 21, 2025	0.39	0.39	0.38	0.39	0.39	-2.25%	41,519
Nov 20, 2025	0.38	0.40	0.37	0.40	0.40	5.82%	47,049
Nov 19, 2025	0.38	0.41	0.35	0.38	0.38	-1.05%	123,465
Nov 18, 2025	0.41	0.41	0.38	0.38	0.38	-2.05%	147,656
Nov 17, 2025	0.37	0.40	0.37	0.39	0.39	4.84%	150,930
Nov 14, 2025	0.38	0.44	0.35	0.37	0.37	-3.88%	808,262
Nov 13, 2025	0.38	0.39	0.38	0.39	0.39	-0.77%	215,327
Nov 12, 2025	0.44	0.44	0.38	0.39	0.39	-7.80%	357,577
Nov 11, 2025	0.41	0.43	0.41	0.42	0.42	3.93%	190,028
Nov 10, 2025	0.39	0.43	0.39	0.41	0.41	3.30%	96,416
Nov 7, 2025	0.40	0.44	0.37	0.39	0.39	2.34%	249,088
Nov 6, 2025	0.41	0.44	0.38	0.39	0.39	-1.53%	213,883
Nov 5, 2025	0.40	0.41	0.39	0.39	0.39	-2.25%	21,938
Nov 4, 2025	0.40	0.45	0.40	0.40	0.40	-2.44%	51,479
Nov 3, 2025	0.43	0.43	0.41	0.41	0.41	-4.43%	84,862
Oct 31, 2025	0.41	0.43	0.41	0.43	0.43	4.13%	3,709
Oct 30, 2025	0.44	0.44	0.41	0.41	0.41	-4.19%	73,227
Oct 29, 2025	0.42	0.45	0.42	0.43	0.43	2.14%	219,375
Oct 28, 2025	0.45	0.45	0.42	0.42	0.42	-0.24%	320,462
Oct 27, 2025	0.46	0.49	0.41	0.42	0.42	-7.05%	279,993
Oct 24, 2025	0.51	0.54	0.40	0.45	0.45	-14.34%	1,507,608
Oct 23, 2025	0.55	0.55	0.50	0.53	0.53	-3.28%	223,451
Oct 22, 2025	0.55	0.56	0.53	0.55	0.55	3.01%	50,689
Oct 21, 2025	0.56	0.56	0.53	0.53	0.53	-3.27%	189,244
Oct 20, 2025	0.56	0.57	0.55	0.55	0.55	1.85%	231,465
Oct 17, 2025	0.57	0.58	0.54	0.54	0.54	-4.93%	85,056
Oct 16, 2025	0.56	0.58	0.55	0.57	0.57	2.90%	90,194
Oct 15, 2025	0.58	0.58	0.53	0.55	0.55	-3.16%	144,283
Oct 14, 2025	0.55	0.58	0.54	0.57	0.57	4.01%	482,658
Oct 13, 2025	0.54	0.55	0.53	0.55	0.55	1.86%	127,630