OXE Marine AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.31	0.32	0.31	0.32	-	2.61%	28,722
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