OXE Marine AB (publ) (STO:OXE)
Sweden · Delayed Price · Currency is SEK 0.2880
+0.0170 (6.27%)
Jun 5, 2026, 5:29 PM CET
OXE Marine AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 6.27% | 1,485,004 |
| Jun 4, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.37% | 301,209 |
| Jun 3, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.09% | 229,521 |
| Jun 2, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 2.23% | 314,171 |
| Jun 1, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.24% | 271,907 |
| May 29, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 0.36% | 717,530 |
| May 28, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.48% | 1,019,431 |
| May 27, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.13% | 1,189,081 |
| May 26, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.15% | 263,921 |
| May 25, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 4.10% | 1,130,199 |
| May 22, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.47% | 352,229 |
| May 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.17% | 286,718 |
| May 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.81% | 907,866 |
| May 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.32% | 649,188 |
| May 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.03% | 1,263,027 |
| May 15, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 6.49% | 3,441,090 |
| May 13, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.48% | 928,255 |
| May 12, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -0.80% | 582,411 |
| May 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 220,174 |
| May 8, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 5.49% | 1,268,213 |
| May 7, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -5.20% | 1,454,607 |
| May 6, 2026 | 0.25 | 0.28 | 0.22 | 0.25 | 0.25 | 0.40% | 459,588 |
| May 5, 2026 | 0.25 | 0.28 | 0.22 | 0.25 | 0.25 | 5.06% | 373,136 |
| May 4, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.41% | 1,683,715 |
| Apr 30, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 1.79% | 1,462,120 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.08% | 1,124,134 |
| Apr 28, 2026 | 0.29 | 0.29 | 0.23 | 0.24 | 0.24 | -1.64% | 431,112 |
| Apr 27, 2026 | 0.29 | 0.29 | 0.23 | 0.24 | 0.24 | 2.95% | 487,684 |
| Apr 24, 2026 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | -4.82% | 3,666,486 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.58% | 389,087 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.80% | 3,261,867 |
| Apr 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.95% | 812,680 |
| Apr 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.40% | 656,237 |
| Apr 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 1,533,188 |
| Apr 16, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -4.96% | 3,080,355 |
| Apr 15, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.76% | 944,952 |
| Apr 14, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.04% | 3,515,323 |
| Apr 13, 2026 | 0.29 | 0.34 | 0.27 | 0.28 | 0.28 | -2.46% | 4,682,041 |
| Apr 10, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 1,321,705 |
| Apr 9, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 599,754 |
| Apr 8, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 2.15% | 2,211,908 |
| Apr 7, 2026 | 0.30 | 0.33 | 0.28 | 0.28 | 0.28 | -3.79% | 1,001,948 |
| Apr 2, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 80,434 |
| Apr 1, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -1.38% | 4,293,754 |
| Mar 31, 2026 | 0.27 | 0.34 | 0.27 | 0.29 | 0.29 | 3.21% | 1,105,325 |
| Mar 30, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 3,348,626 |
| 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 |