OXE Marine AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.29	0.29	0.26	0.27	0.27	-5.92%	1,072,560
Mar 26, 2026	0.29	0.30	0.28	0.29	0.29	-2.38%	1,019,159
Mar 25, 2026	0.29	0.33	0.28	0.29	0.29	3.16%	3,189,258
Mar 24, 2026	0.30	0.31	0.28	0.29	0.29	-4.36%	1,190,225
Mar 23, 2026	0.26	0.35	0.26	0.30	0.30	16.86%	2,124,148
Mar 20, 2026	0.30	0.30	0.25	0.26	0.26	-0.78%	20,353
Mar 19, 2026	0.26	0.26	0.25	0.26	0.26	1.18%	35,168
Mar 18, 2026	0.25	0.28	0.25	0.25	0.25	-1.55%	51,350
Mar 17, 2026	0.25	0.26	0.25	0.26	0.26	2.38%	343,899
Mar 16, 2026	0.27	0.27	0.25	0.25	0.25	0.80%	36,197
Mar 13, 2026	0.26	0.27	0.25	0.25	0.25	-7.06%	377,074
Mar 12, 2026	0.26	0.27	0.26	0.27	0.27	-5.61%	94,291
Mar 11, 2026	0.27	0.29	0.26	0.29	0.29	6.74%	23,500
Mar 10, 2026	0.26	0.28	0.26	0.27	0.27	-6.32%	427,345
Mar 9, 2026	0.28	0.29	0.25	0.29	0.29	3.26%	11,012
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