Stockholm - Delayed Quote SEK

OXE Marine AB (publ) (OXE.ST)

0.3280
0.0000
(0.00%)
At close: 3:12:53 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.32000.34500.31000.32800.3280110,645
Jun 9, 20250.31900.34100.31700.32800.328045,495
Jun 5, 20250.30000.34600.30000.31900.3190104,378
Jun 4, 20250.28900.34600.26300.34600.3460523,519
Jun 3, 20250.28100.29000.28100.29000.29008,590
Jun 2, 20250.31000.32000.28200.29200.2920178,525
May 30, 20250.30000.31700.26000.31000.3100871,413
May 28, 20250.31200.31200.28100.29100.2910270,164
May 27, 20250.33700.33700.29000.30500.3050590,589
May 26, 20250.27500.32700.27500.28500.2850559,480
May 23, 20250.34400.34400.28100.29700.2970124,355
May 22, 20250.30000.32700.30000.31500.31507,297
May 21, 20250.28000.34200.28000.32700.3270209,372
May 20, 20250.34300.34400.28100.34300.343017,819
May 19, 20250.34600.34600.30600.34500.345032,657
May 16, 20250.31900.34500.31000.34500.345055,928
May 15, 20250.30800.30900.29000.30900.3090119,122
May 14, 20250.32300.32300.30900.31100.31107,352
May 13, 20250.33800.34000.29000.32300.3230499,190
May 12, 20250.34700.34700.31100.33100.331068,074
May 9, 20250.34500.34600.32900.34600.346012,505
May 8, 20250.34600.34600.34500.34500.34509,601
May 7, 20250.34700.34700.31500.34600.3460244,289
May 6, 20250.33000.34000.33000.34000.3400370,423
May 5, 20250.34000.34000.30000.32800.3280207,321
May 2, 20250.34500.41900.30000.34000.3400249,813
Apr 30, 20250.29700.31000.29700.30800.308020,310
Apr 29, 20250.25000.31000.25000.29700.2970959,741
Apr 28, 20250.24500.25200.23500.24800.2480207,316
Apr 25, 20250.25500.25500.23900.24500.245038,590
Apr 24, 20250.25600.27600.20000.25500.2550613,794
Apr 23, 20250.25800.27000.25800.26000.260049,970
Apr 22, 20250.28300.28300.25300.26400.264035,634
Apr 17, 20250.26200.28200.25900.27100.2710185,728
Apr 16, 20250.28300.28500.25000.26800.2680495,665
Apr 15, 20250.29300.30000.28500.28500.2850223,538
Apr 14, 20250.29300.30000.29000.29400.2940212,624
Apr 11, 20250.29500.29800.28100.29300.293085,083
Apr 10, 20250.30900.30900.20700.28700.2870127,224
Apr 9, 20250.30800.30800.24000.29200.292034,293
Apr 8, 20250.27000.27000.22000.25200.252078,288
Apr 7, 20250.25600.26900.23200.26900.2690136,916
Apr 4, 20250.28400.30700.25600.26000.2600160,785
Apr 3, 20250.28400.28400.25700.27600.276052,115
Apr 2, 20250.27000.30400.25000.27600.276016,159
Apr 1, 20250.28400.30800.26000.27000.270034,733
Mar 31, 20250.27600.27600.22000.26000.2600226,812
Mar 28, 20250.26000.28900.26000.27700.277050,906
Mar 27, 20250.27000.27600.27000.27400.27404,598
Mar 26, 20250.26300.27200.25500.26000.2600708,772
Mar 25, 20250.26000.26800.24500.25500.2550738,801
Mar 24, 20250.28000.28000.25600.26500.2650399,461
Mar 21, 20250.26900.28000.26900.26900.269048,208
Mar 20, 20250.28000.30700.24900.27100.271089,777
Mar 19, 20250.28000.29000.27100.27200.272047,473
Mar 18, 20250.28000.30400.27800.27800.2780189,204
Mar 17, 20250.30900.30900.27100.27900.2790165,927
Mar 14, 20250.33600.33800.29600.29600.296032,964
Mar 13, 20250.30800.30800.30000.30400.3040359,176
Mar 12, 20250.31600.31900.27000.29600.29601,073,923
Mar 11, 20250.34800.34800.31000.31000.31001,685,298
Mar 10, 20250.34700.35000.33400.34900.3490143,556
Mar 7, 20250.33100.34800.33000.34700.347046,235
Mar 6, 20250.34800.34900.34700.34800.348072,476
Mar 5, 20250.31500.34900.31300.34000.3400124,667
Mar 4, 20250.32400.35000.31900.34600.3460197,398
Mar 3, 20250.33200.34600.31300.32000.3200201,672
Feb 28, 20250.36000.36000.31800.33300.3330376,173
Feb 27, 20250.38000.38000.35500.37000.3700159,928
Feb 26, 20250.37100.40100.37100.37100.3710124,912
Feb 25, 20250.39500.39900.37500.38200.3820142,126
Feb 24, 20250.36500.45400.36500.41000.4100348,044
Feb 21, 20250.35000.37200.35000.36300.363017,616
Feb 20, 20250.38800.38900.32100.37000.3700249,622
Feb 19, 20250.38800.38900.37400.38800.3880156,159
Feb 18, 20250.36500.39500.36000.37000.3700291,848
Feb 17, 20250.37800.39000.37000.37000.3700224,972
Feb 14, 20250.36900.38000.35200.37800.37802,820
Feb 13, 20250.36900.38100.35400.37100.3710195,864
Feb 12, 20250.39400.39400.34500.35100.3510134,102
Feb 11, 20250.36100.39000.34700.36000.3600103,196
Feb 10, 20250.34000.36400.33000.33700.3370147,185
Feb 7, 20250.34200.34700.34000.34700.347026,180
Feb 6, 20250.40100.40100.36100.36100.361066,323
Feb 5, 20250.35500.38300.34200.35700.3570168,909
Feb 4, 20250.35000.35700.34300.35600.356079,958
Feb 3, 20250.36400.36400.34300.35700.3570235,711
Jan 31, 20250.36100.37800.36100.37000.3700223,775
Jan 30, 20250.36000.40600.36000.38000.38001,225,600
Jan 29, 20250.41800.41900.40000.40600.4060423,999
Jan 28, 20250.44700.44700.40000.43000.4300346,813
Jan 27, 20250.48600.48600.41900.44800.448033,563
Jan 24, 20250.45100.47900.44100.44100.4410163,346
Jan 23, 20250.40300.42700.34600.42700.4270375,589
Jan 22, 20250.43000.43800.39400.40000.4000179,870
Jan 21, 20250.43000.47400.43000.44000.4400385,168
Jan 20, 20250.51800.53800.42000.43000.43001,345,873
Jan 17, 20250.29700.32300.29700.32200.322025,901
Jan 16, 20250.29600.32300.29600.31100.3110164,773
Jan 15, 20250.29900.31000.29100.30500.305024,030
Jan 14, 20250.32100.32100.29500.29900.2990390,731
Jan 13, 20250.33000.33000.32100.32900.329016,221
Jan 10, 20250.33200.43900.30000.33600.3360553,515
Jan 9, 20250.34100.34200.31500.32800.3280126,903
Jan 8, 20250.32900.34200.32400.32900.3290305,101
Jan 7, 20250.34900.34900.34000.34100.3410102,003
Jan 3, 20250.33800.34900.33800.34300.343029,228
Jan 2, 20250.35700.35800.33100.34900.349070,432
Dec 30, 20240.35900.35900.34000.34000.3400238,103
Dec 27, 20240.35200.35200.34900.34900.3490107,960
Dec 23, 20240.32500.36400.32500.36400.364030,980
Dec 20, 20240.35600.37600.32000.34900.3490200,830
Dec 19, 20240.35700.38200.33900.34500.3450402,624
Dec 18, 20240.39000.39900.35800.36900.369053,650
Dec 17, 20240.42900.42900.37900.40400.404054,294
Dec 16, 20240.37900.37900.35000.35000.3500119,137
Dec 13, 20240.37500.37500.37100.37100.371091,467
Dec 12, 20240.40000.40000.35000.39000.3900477,920
Dec 11, 20240.38500.40000.38500.40000.4000204,158
Dec 10, 20240.36200.39000.36000.39000.3900139,320
Dec 9, 20240.36200.41200.35600.40300.403035,206
Dec 6, 20240.37600.38700.32000.37500.3750557,260
Dec 5, 20240.35800.40200.34700.40200.402078,004
Dec 4, 20240.36900.38300.35200.36700.3670242,461
Dec 3, 20240.36800.42000.36800.40000.40001,635,142
Dec 2, 20240.38400.38400.37000.37000.370029,392
Nov 29, 20240.39500.39500.38800.38800.38802,795
Nov 28, 20240.40200.40200.39000.39000.390076,415
Nov 27, 20240.42300.42300.38400.38400.384038,397
Nov 26, 20240.37200.47900.37200.42300.4230189,117
Nov 25, 20240.35700.43600.35700.40300.403037,169
Nov 22, 20240.37400.50000.35000.37100.3710407,578
Nov 21, 20240.34100.36400.34100.36000.3600313,219
Nov 20, 20240.35000.37800.34100.34100.341086,733
Nov 19, 20240.34300.38000.33900.36800.368041,373
Nov 18, 20240.33800.36700.33800.35000.3500262,970
Nov 15, 20240.34200.35500.34000.35500.3550389,785
Nov 14, 20240.36700.36800.35100.35100.3510312,347
Nov 13, 20240.36000.36900.33800.36700.3670267,505
Nov 12, 20240.35700.36300.35100.36000.360093,778
Nov 11, 20240.35000.38500.32300.36100.3610300,472
Nov 8, 20240.35500.35500.33100.34100.341068,092
Nov 7, 20240.35200.38900.34300.36300.363030,476
Nov 6, 20240.38900.38900.34700.38700.387017,437
Nov 5, 20240.35500.40300.35100.38100.38109,533
Nov 4, 20240.36290.37280.32730.35600.356045,086
Nov 1, 20240.39750.39750.32040.36290.3629103,289
Oct 31, 20240.38070.38960.37480.38960.389679,208
Oct 30, 20240.37870.40940.35600.37480.3748231,256
Oct 29, 20240.41140.41530.36980.37780.3778137,732
Oct 28, 20240.44200.44200.38570.42820.4282119,386
Oct 25, 20240.43500.44900.43000.44700.447015,325
Oct 24, 20240.42500.44600.42400.44600.446098,787
Oct 23, 20240.35700.42800.35600.42300.423026,094
Oct 22, 20240.40100.42800.37900.39900.399042,525
Oct 21, 20240.42500.42500.39000.40100.4010177,604
Oct 18, 20240.42800.42800.41700.42500.425034,487
Oct 17, 20240.46600.46600.41900.43600.436014,603
Oct 16, 20240.42600.42600.41200.41200.412013,328
Oct 15, 20240.43100.46600.41300.42200.422034,255
Oct 14, 20240.44700.44700.40000.41200.412037,178
Oct 11, 20240.42100.44900.41100.41100.411057,943
Oct 10, 20240.42200.48000.42100.42100.421030,495
Oct 9, 20240.38100.42600.38100.42000.420019,890
Oct 8, 20240.45700.46500.43800.43800.43808,348
Oct 7, 20240.49900.49900.41000.45600.4560331,230
Oct 4, 20240.41000.43300.41000.43300.433012,578
Oct 3, 20240.38800.40000.37400.38500.385059,990
Oct 2, 20240.39600.39600.38900.38900.38906,775
Oct 1, 20240.38600.39600.37500.39600.39604,621
Sep 30, 20240.38600.38800.35400.37100.371083,450
Sep 27, 20240.37800.37800.31200.34500.3450351,040
Sep 26, 20240.37900.43000.34900.37900.379073,090
Sep 25, 20240.39800.39800.36100.37900.3790271,557
Sep 24, 20240.45200.45200.39700.42900.429053,589
Sep 23, 20240.39500.42200.39400.40100.401042,605
Sep 20, 20240.44000.45700.39300.39300.3930383,870
Sep 19, 20240.39900.43900.37000.43900.439065,975
Sep 18, 20240.39400.39500.38700.39000.390052,449
Sep 17, 20240.38200.39700.38200.39400.3940106,224
Sep 16, 20240.45600.45800.32300.38200.3820348,090
Sep 13, 20240.45700.45700.42300.42500.425042,303
Sep 12, 20240.45300.45800.42700.45800.458021,702
Sep 11, 20240.45700.45700.42800.45300.45304,294
Sep 10, 20240.44200.45700.42300.45700.457011,515
Sep 9, 20240.43600.45400.43000.45400.45405,518
Sep 6, 20240.44900.44900.42200.44900.44901,577
Sep 5, 20240.43000.43300.42500.42500.425026,565
Sep 4, 20240.42100.45000.42100.42700.427031,197
Sep 3, 20240.44900.45000.42100.42100.421017,859
Sep 2, 20240.45100.45100.44300.44300.443019,980
Aug 30, 20240.45500.45500.45400.45400.4540252
Aug 29, 20240.42300.45900.42000.45500.45506,491
Aug 28, 20240.42100.44600.42100.44200.442029,692
Aug 27, 20240.45000.45000.42600.44600.446031,110
Aug 26, 20240.45600.45600.45600.45600.45601,251
Aug 23, 20240.42600.45600.42000.45600.456034,968
Aug 22, 20240.44600.45700.44600.45700.45701,090
Aug 21, 20240.46000.46000.42000.44600.446057,844
Aug 20, 20240.48800.48800.42200.44900.44905,404
Aug 19, 20240.47000.47000.42600.44900.449080,439
Aug 16, 20240.50000.50000.45300.49600.496046,794
Aug 15, 20240.47000.47000.42200.45400.454017,726
Aug 14, 20240.48100.51000.47100.47200.47203,805
Aug 13, 20240.50000.50200.48100.48100.4810148,582
Aug 12, 20240.47400.52600.47400.50000.500011,233
Aug 9, 20240.54000.54000.47400.49700.497047,427
Aug 8, 20240.55000.55000.48700.48700.487022,608
Aug 7, 20240.46500.50000.46500.46500.46505,350
Aug 6, 20240.45800.50000.45800.46500.465082,291
Aug 5, 20240.46800.46800.42100.44500.4450241,281
Aug 2, 20240.49000.49400.46300.47700.477083,863
Aug 1, 20240.48300.58600.45000.46000.4600734,404
Jul 31, 20240.46700.47700.43900.44200.4420379,744
Jul 30, 20240.49900.50000.45100.47600.4760109,358
Jul 29, 20240.48000.50400.47600.50200.5020391,925
Jul 26, 20240.60200.60200.48000.53400.5340340,653
Jul 25, 20240.60400.60400.56600.60200.602092,537
Jul 24, 20240.73800.74000.57200.59800.5980157,839
Jul 23, 20240.58200.74800.58200.62800.6280401,029
Jul 22, 20240.58600.58800.58200.58800.588075,614
Jul 19, 20240.60000.60000.54200.58000.580027,307
Jul 18, 20240.69000.69000.56200.59800.5980175,569
Jul 17, 20240.52000.69000.49800.56800.5680322,497
Jul 16, 20240.54000.55200.51000.55200.552023,433
Jul 15, 20240.53800.55000.51200.54000.540066,033
Jul 12, 20240.58600.59000.52200.53800.5380127,582
Jul 11, 20240.50400.57800.50400.53000.5300181,431
Jul 10, 20240.49000.50400.49000.50400.504027,018
Jul 9, 20240.50000.50000.48400.48400.484022,611
Jul 8, 20240.49600.50000.49600.50000.50002,730
Jul 5, 20240.47300.48900.47300.48900.489045,092
Jul 4, 20240.47000.49200.46900.47300.473060,986
Jul 3, 20240.48000.48000.45000.46500.4650443,711
Jul 2, 20240.50000.50200.48200.48200.4820152,422
Jul 1, 20240.50200.50200.49100.50200.502036,573
Jun 28, 20240.52000.52000.50000.50200.502017,905
Jun 27, 20240.52000.52000.52000.52000.52004,339
Jun 26, 20240.53200.53200.52800.52800.52806,006
Jun 25, 20240.50000.53200.49400.53200.532072,988
Jun 24, 20240.50000.53800.50000.50400.504020,464
Jun 20, 20240.49900.52600.48200.50000.5000197,642
Jun 19, 20240.51800.52600.49900.50600.5060148,645
Jun 18, 20240.52400.52400.51000.51800.518015,571
Jun 17, 20240.55000.55000.49500.53800.5380183,768
Jun 14, 20240.56800.56800.53200.55000.5500112,681
Jun 13, 20240.55400.60200.55400.56800.568026,402
Jun 12, 20240.56200.57000.54400.54800.548065,829
Jun 11, 20240.58600.59000.54000.56600.566015,615
Jun 10, 20240.60800.60800.57000.58200.5820107,652

Related Tickers

ST2.MU Sturm Ruger & Co Inc
32.40
+3.18%
 
S9Q.MU Spirit AeroSystems Holdings Inc
33.66
+0.66%
 
1JD.BE Senior PLC
2.0000
-2.91%
 
MCY.MU Mercury Systems Inc
46.00
-1.29%
 
SJX.DU Singapore Technologies Engineering Ltd
5.27
-0.49%
 
SWS.F Smith & Wesson Brands, Inc.
9.14
+2.58%
 
0EKE.IL Lisi S.A.
31.48
-4.84%
 
1FC.DE FACC AG
6.58
+0.77%
 
CMN1.BE Chemring Group PLC
6.75
-1.46%
 
4M7A.F Magellan Aerospace Corporation
11.30
+3.67%