Stockholm - Delayed Quote SEK

OXE Marine AB (publ) (OXE.ST)

0.4270

+0.0270

+(6.75%)

At close: 4:49:41 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.4030	0.4270	0.3460	0.4270	0.4270	375,589
Jan 22, 2025	0.4300	0.4380	0.3940	0.4000	0.4000	179,870
Jan 21, 2025	0.4300	0.4740	0.4300	0.4400	0.4400	385,168
Jan 20, 2025	0.5180	0.5380	0.4200	0.4300	0.4300	1,345,873
Jan 17, 2025	0.2970	0.3230	0.2970	0.3220	0.3220	25,901
Jan 16, 2025	0.2960	0.3230	0.2960	0.3110	0.3110	164,773
Jan 15, 2025	0.2990	0.3100	0.2910	0.3050	0.3050	24,030
Jan 14, 2025	0.3210	0.3210	0.2950	0.2990	0.2990	390,731
Jan 13, 2025	0.3300	0.3300	0.3210	0.3290	0.3290	16,221
Jan 10, 2025	0.3320	0.4390	0.3000	0.3360	0.3360	553,515
Jan 9, 2025	0.3410	0.3420	0.3150	0.3280	0.3280	126,903
Jan 8, 2025	0.3290	0.3420	0.3240	0.3290	0.3290	305,101
Jan 7, 2025	0.3490	0.3490	0.3400	0.3410	0.3410	102,003
Jan 3, 2025	0.3380	0.3490	0.3380	0.3430	0.3430	29,228
Jan 2, 2025	0.3570	0.3580	0.3310	0.3490	0.3490	70,432
Dec 30, 2024	0.3590	0.3590	0.3400	0.3400	0.3400	238,103
Dec 27, 2024	0.3520	0.3520	0.3490	0.3490	0.3490	107,960
Dec 23, 2024	0.3250	0.3640	0.3250	0.3640	0.3640	30,980
Dec 20, 2024	0.3560	0.3760	0.3200	0.3490	0.3490	200,830
Dec 19, 2024	0.3570	0.3820	0.3390	0.3450	0.3450	402,624
Dec 18, 2024	0.3900	0.3990	0.3580	0.3690	0.3690	53,650
Dec 17, 2024	0.4290	0.4290	0.3790	0.4040	0.4040	54,294
Dec 16, 2024	0.3790	0.3790	0.3500	0.3500	0.3500	119,137
Dec 13, 2024	0.3750	0.3750	0.3710	0.3710	0.3710	91,467
Dec 12, 2024	0.4000	0.4000	0.3500	0.3900	0.3900	477,920
Dec 11, 2024	0.3850	0.4000	0.3850	0.4000	0.4000	204,158
Dec 10, 2024	0.3620	0.3900	0.3600	0.3900	0.3900	139,320
Dec 9, 2024	0.3620	0.4120	0.3560	0.4030	0.4030	35,206
Dec 6, 2024	0.3760	0.3870	0.3200	0.3750	0.3750	557,260
Dec 5, 2024	0.3580	0.4020	0.3470	0.4020	0.4020	78,004
Dec 4, 2024	0.3690	0.3830	0.3520	0.3670	0.3670	242,461
Dec 3, 2024	0.3680	0.4200	0.3680	0.4000	0.4000	1,635,142
Dec 2, 2024	0.3840	0.3840	0.3700	0.3700	0.3700	29,392
Nov 29, 2024	0.3950	0.3950	0.3880	0.3880	0.3880	2,795
Nov 28, 2024	0.4020	0.4020	0.3900	0.3900	0.3900	76,415
Nov 27, 2024	0.4230	0.4230	0.3840	0.3840	0.3840	38,397
Nov 26, 2024	0.3720	0.4790	0.3720	0.4230	0.4230	189,117
Nov 25, 2024	0.3570	0.4360	0.3570	0.4030	0.4030	37,169
Nov 22, 2024	0.3740	0.5000	0.3500	0.3710	0.3710	407,578
Nov 21, 2024	0.3410	0.3640	0.3410	0.3600	0.3600	313,219
Nov 20, 2024	0.3500	0.3780	0.3410	0.3410	0.3410	86,733
Nov 19, 2024	0.3430	0.3800	0.3390	0.3680	0.3680	41,373
Nov 18, 2024	0.3380	0.3670	0.3380	0.3500	0.3500	262,970
Nov 15, 2024	0.3420	0.3550	0.3400	0.3550	0.3550	389,785
Nov 14, 2024	0.3670	0.3680	0.3510	0.3510	0.3510	312,347
Nov 13, 2024	0.3600	0.3690	0.3380	0.3670	0.3670	267,505
Nov 12, 2024	0.3570	0.3630	0.3510	0.3600	0.3600	93,778
Nov 11, 2024	0.3500	0.3850	0.3230	0.3610	0.3610	300,472
Nov 8, 2024	0.3550	0.3550	0.3310	0.3410	0.3410	68,092
Nov 7, 2024	0.3520	0.3890	0.3430	0.3630	0.3630	30,476
Nov 6, 2024	0.3890	0.3890	0.3470	0.3870	0.3870	17,437
Nov 5, 2024	0.3550	0.4030	0.3510	0.3810	0.3810	9,533
Nov 4, 2024	0.3629	0.3728	0.3273	0.3560	0.3560	45,086
Nov 1, 2024	0.3975	0.3975	0.3204	0.3629	0.3629	103,289
Oct 31, 2024	0.3807	0.3896	0.3748	0.3896	0.3896	79,208
Oct 30, 2024	0.3787	0.4094	0.3560	0.3748	0.3748	231,256
Oct 29, 2024	0.4114	0.4153	0.3698	0.3778	0.3778	137,732
Oct 28, 2024	0.4420	0.4420	0.3857	0.4282	0.4282	119,386
Oct 25, 2024	0.4350	0.4490	0.4300	0.4470	0.4470	15,325
Oct 24, 2024	0.4250	0.4460	0.4240	0.4460	0.4460	98,787
Oct 23, 2024	0.3570	0.4280	0.3560	0.4230	0.4230	26,094
Oct 22, 2024	0.4010	0.4280	0.3790	0.3990	0.3990	42,525
Oct 21, 2024	0.4250	0.4250	0.3900	0.4010	0.4010	177,604
Oct 18, 2024	0.4280	0.4280	0.4170	0.4250	0.4250	34,487
Oct 17, 2024	0.4660	0.4660	0.4190	0.4360	0.4360	14,603
Oct 16, 2024	0.4260	0.4260	0.4120	0.4120	0.4120	13,328
Oct 15, 2024	0.4310	0.4660	0.4130	0.4220	0.4220	34,255
Oct 14, 2024	0.4470	0.4470	0.4000	0.4120	0.4120	37,178
Oct 11, 2024	0.4210	0.4490	0.4110	0.4110	0.4110	57,943
Oct 10, 2024	0.4220	0.4800	0.4210	0.4210	0.4210	30,495
Oct 9, 2024	0.3810	0.4260	0.3810	0.4200	0.4200	19,890
Oct 8, 2024	0.4570	0.4650	0.4380	0.4380	0.4380	8,348
Oct 7, 2024	0.4990	0.4990	0.4100	0.4560	0.4560	331,230
Oct 4, 2024	0.4100	0.4330	0.4100	0.4330	0.4330	12,578
Oct 3, 2024	0.3880	0.4000	0.3740	0.3850	0.3850	59,990
Oct 2, 2024	0.3960	0.3960	0.3890	0.3890	0.3890	6,775
Oct 1, 2024	0.3860	0.3960	0.3750	0.3960	0.3960	4,621
Sep 30, 2024	0.3860	0.3880	0.3540	0.3710	0.3710	83,450
Sep 27, 2024	0.3780	0.3780	0.3120	0.3450	0.3450	351,040
Sep 26, 2024	0.3790	0.4300	0.3490	0.3790	0.3790	73,090
Sep 25, 2024	0.3980	0.3980	0.3610	0.3790	0.3790	271,557
Sep 24, 2024	0.4520	0.4520	0.3970	0.4290	0.4290	53,589
Sep 23, 2024	0.3950	0.4220	0.3940	0.4010	0.4010	42,605
Sep 20, 2024	0.4400	0.4570	0.3930	0.3930	0.3930	383,870
Sep 19, 2024	0.3990	0.4390	0.3700	0.4390	0.4390	65,975
Sep 18, 2024	0.3940	0.3950	0.3870	0.3900	0.3900	52,449
Sep 17, 2024	0.3820	0.3970	0.3820	0.3940	0.3940	106,224
Sep 16, 2024	0.4560	0.4580	0.3230	0.3820	0.3820	348,090
Sep 13, 2024	0.4570	0.4570	0.4230	0.4250	0.4250	42,303
Sep 12, 2024	0.4530	0.4580	0.4270	0.4580	0.4580	21,702
Sep 11, 2024	0.4570	0.4570	0.4280	0.4530	0.4530	4,294
Sep 10, 2024	0.4420	0.4570	0.4230	0.4570	0.4570	11,515
Sep 9, 2024	0.4360	0.4540	0.4300	0.4540	0.4540	5,518
Sep 6, 2024	0.4490	0.4490	0.4220	0.4490	0.4490	1,577
Sep 5, 2024	0.4300	0.4330	0.4250	0.4250	0.4250	26,565
Sep 4, 2024	0.4210	0.4500	0.4210	0.4270	0.4270	31,197
Sep 3, 2024	0.4490	0.4500	0.4210	0.4210	0.4210	17,859
Sep 2, 2024	0.4510	0.4510	0.4430	0.4430	0.4430	19,980
Aug 30, 2024	0.4550	0.4550	0.4540	0.4540	0.4540	252
Aug 29, 2024	0.4230	0.4590	0.4200	0.4550	0.4550	6,491
Aug 28, 2024	0.4210	0.4460	0.4210	0.4420	0.4420	29,692
Aug 27, 2024	0.4500	0.4500	0.4260	0.4460	0.4460	31,110
Aug 26, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	1,251
Aug 23, 2024	0.4260	0.4560	0.4200	0.4560	0.4560	34,968
Aug 22, 2024	0.4460	0.4570	0.4460	0.4570	0.4570	1,090
Aug 21, 2024	0.4600	0.4600	0.4200	0.4460	0.4460	57,844
Aug 20, 2024	0.4880	0.4880	0.4220	0.4490	0.4490	5,404
Aug 19, 2024	0.4700	0.4700	0.4260	0.4490	0.4490	80,439
Aug 16, 2024	0.5000	0.5000	0.4530	0.4960	0.4960	46,794
Aug 15, 2024	0.4700	0.4700	0.4220	0.4540	0.4540	17,726
Aug 14, 2024	0.4810	0.5100	0.4710	0.4720	0.4720	3,805
Aug 13, 2024	0.5000	0.5020	0.4810	0.4810	0.4810	148,582
Aug 12, 2024	0.4740	0.5260	0.4740	0.5000	0.5000	11,233
Aug 9, 2024	0.5400	0.5400	0.4740	0.4970	0.4970	47,427
Aug 8, 2024	0.5500	0.5500	0.4870	0.4870	0.4870	22,608
Aug 7, 2024	0.4650	0.5000	0.4650	0.4650	0.4650	5,350
Aug 6, 2024	0.4580	0.5000	0.4580	0.4650	0.4650	82,291
Aug 5, 2024	0.4680	0.4680	0.4210	0.4450	0.4450	241,281
Aug 2, 2024	0.4900	0.4940	0.4630	0.4770	0.4770	83,863
Aug 1, 2024	0.4830	0.5860	0.4500	0.4600	0.4600	734,404
Jul 31, 2024	0.4670	0.4770	0.4390	0.4420	0.4420	379,744
Jul 30, 2024	0.4990	0.5000	0.4510	0.4760	0.4760	109,358
Jul 29, 2024	0.4800	0.5040	0.4760	0.5020	0.5020	391,925
Jul 26, 2024	0.6020	0.6020	0.4800	0.5340	0.5340	340,653
Jul 25, 2024	0.6040	0.6040	0.5660	0.6020	0.6020	92,537
Jul 24, 2024	0.7380	0.7400	0.5720	0.5980	0.5980	157,839
Jul 23, 2024	0.5820	0.7480	0.5820	0.6280	0.6280	401,029
Jul 22, 2024	0.5860	0.5880	0.5820	0.5880	0.5880	75,614
Jul 19, 2024	0.6000	0.6000	0.5420	0.5800	0.5800	27,307
Jul 18, 2024	0.6900	0.6900	0.5620	0.5980	0.5980	175,569
Jul 17, 2024	0.5200	0.6900	0.4980	0.5680	0.5680	322,497
Jul 16, 2024	0.5400	0.5520	0.5100	0.5520	0.5520	23,433
Jul 15, 2024	0.5380	0.5500	0.5120	0.5400	0.5400	66,033
Jul 12, 2024	0.5860	0.5900	0.5220	0.5380	0.5380	127,582
Jul 11, 2024	0.5040	0.5780	0.5040	0.5300	0.5300	181,431
Jul 10, 2024	0.4900	0.5040	0.4900	0.5040	0.5040	27,018
Jul 9, 2024	0.5000	0.5000	0.4840	0.4840	0.4840	22,611
Jul 8, 2024	0.4960	0.5000	0.4960	0.5000	0.5000	2,730
Jul 5, 2024	0.4730	0.4890	0.4730	0.4890	0.4890	45,092
Jul 4, 2024	0.4700	0.4920	0.4690	0.4730	0.4730	60,986
Jul 3, 2024	0.4800	0.4800	0.4500	0.4650	0.4650	443,711
Jul 2, 2024	0.5000	0.5020	0.4820	0.4820	0.4820	152,422
Jul 1, 2024	0.5020	0.5020	0.4910	0.5020	0.5020	36,573
Jun 28, 2024	0.5200	0.5200	0.5000	0.5020	0.5020	17,905
Jun 27, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	4,339
Jun 26, 2024	0.5320	0.5320	0.5280	0.5280	0.5280	6,006
Jun 25, 2024	0.5000	0.5320	0.4940	0.5320	0.5320	72,988
Jun 24, 2024	0.5000	0.5380	0.5000	0.5040	0.5040	20,464
Jun 20, 2024	0.4990	0.5260	0.4820	0.5000	0.5000	197,642
Jun 19, 2024	0.5180	0.5260	0.4990	0.5060	0.5060	148,645
Jun 18, 2024	0.5240	0.5240	0.5100	0.5180	0.5180	15,571
Jun 17, 2024	0.5500	0.5500	0.4950	0.5380	0.5380	183,768
Jun 14, 2024	0.5680	0.5680	0.5320	0.5500	0.5500	112,681
Jun 13, 2024	0.5540	0.6020	0.5540	0.5680	0.5680	26,402
Jun 12, 2024	0.5620	0.5700	0.5440	0.5480	0.5480	65,829
Jun 11, 2024	0.5860	0.5900	0.5400	0.5660	0.5660	15,615
Jun 10, 2024	0.6080	0.6080	0.5700	0.5820	0.5820	107,652
Jun 7, 2024	0.6500	0.6500	0.5840	0.6080	0.6080	49,842
Jun 5, 2024	0.5960	0.5980	0.5700	0.5740	0.5740	54,694
Jun 4, 2024	0.5980	0.5980	0.5420	0.5900	0.5900	14,544
Jun 3, 2024	0.5820	0.5820	0.5300	0.5560	0.5560	67,882
May 31, 2024	0.5520	0.6100	0.5000	0.5820	0.5820	333,493
May 30, 2024	0.5480	0.6360	0.5340	0.5500	0.5500	81,134
May 29, 2024	0.5080	0.5380	0.5000	0.5260	0.5260	53,209
May 28, 2024	0.5180	0.5180	0.5000	0.5120	0.5120	57,553
May 27, 2024	0.5100	0.6900	0.4870	0.5160	0.5160	208,141
May 24, 2024	0.5040	0.5200	0.4890	0.5180	0.5180	50,330
May 23, 2024	0.5000	0.5500	0.4890	0.4890	0.4890	42,676
May 22, 2024	0.5180	0.5240	0.4740	0.5000	0.5000	76,228
May 21, 2024	0.4800	0.5860	0.4800	0.5180	0.5180	242,982
May 20, 2024	0.4880	0.5800	0.4550	0.5000	0.5000	192,195
May 17, 2024	0.4710	0.5000	0.4500	0.4880	0.4880	348,370
May 16, 2024	0.4860	0.5340	0.4600	0.4710	0.4710	62,079
May 15, 2024	0.5640	0.5640	0.4810	0.5080	0.5080	178,172
May 14, 2024	0.5480	0.5820	0.4700	0.5180	0.5180	539,748
May 13, 2024	0.6180	0.6180	0.4960	0.5000	0.5000	157,955
May 10, 2024	0.5580	0.6000	0.5000	0.5200	0.5200	942,783
May 8, 2024	0.6020	0.6080	0.5000	0.5840	0.5840	635,415
May 7, 2024	0.6240	0.6660	0.6000	0.6020	0.6020	96,675
May 6, 2024	0.6820	0.6820	0.6100	0.6480	0.6480	297,854
May 3, 2024	0.6720	0.6840	0.6480	0.6820	0.6820	21,237
May 2, 2024	0.6680	0.7020	0.6460	0.6740	0.6740	55,192
Apr 30, 2024	0.6700	0.6860	0.6700	0.6860	0.6860	13,902
Apr 29, 2024	0.6800	0.6960	0.6620	0.6960	0.6960	51,905
Apr 26, 2024	0.7000	0.7060	0.6980	0.6980	0.6980	31,998
Apr 25, 2024	0.7160	0.7160	0.6700	0.7000	0.7000	8,081
Apr 24, 2024	0.7180	0.7180	0.6800	0.7160	0.7160	6,497
Apr 23, 2024	0.6700	0.7020	0.6580	0.6820	0.6820	33,790
Apr 22, 2024	0.6980	0.7000	0.6700	0.6980	0.6980	40,938
Apr 19, 2024	0.7600	0.7600	0.6800	0.7000	0.7000	24,119
Apr 18, 2024	0.7020	0.7180	0.6680	0.6780	0.6780	3,247
Apr 17, 2024	0.7000	0.7260	0.6740	0.6740	0.6740	1,573
Apr 16, 2024	0.7280	0.7280	0.6800	0.7000	0.7000	42,444
Apr 15, 2024	0.7000	0.7060	0.6600	0.6740	0.6740	383,064
Apr 12, 2024	0.6860	0.7260	0.6860	0.7020	0.7020	86,685
Apr 11, 2024	0.7180	0.7180	0.6820	0.6860	0.6860	31,937
Apr 10, 2024	0.7120	0.7220	0.7120	0.7180	0.7180	10,623
Apr 9, 2024	0.7120	0.7400	0.7100	0.7260	0.7260	91,890
Apr 8, 2024	0.8400	0.8400	0.7280	0.7500	0.7500	131,260
Apr 5, 2024	0.7540	0.8940	0.6780	0.8940	0.8940	60,285
Apr 4, 2024	0.7200	0.7660	0.7000	0.7260	0.7260	27,984
Apr 3, 2024	0.6980	0.7740	0.6660	0.7200	0.7200	40,270
Apr 2, 2024	0.7180	0.7180	0.6900	0.6980	0.6980	42,439
Mar 28, 2024	0.6960	0.7260	0.6800	0.7200	0.7200	119,402
Mar 27, 2024	0.7660	0.8000	0.6540	0.6960	0.6960	415,753
Mar 26, 2024	0.7280	0.7680	0.6300	0.7680	0.7680	299,551
Mar 25, 2024	0.6940	0.8060	0.6120	0.7300	0.7300	13,642
Mar 22, 2024	0.6480	0.9000	0.6000	0.7000	0.7000	280,065
Mar 21, 2024	0.6160	0.6900	0.5800	0.6320	0.6320	181,148
Mar 20, 2024	0.6320	0.6320	0.6000	0.6160	0.6160	74,239
Mar 19, 2024	0.6680	0.6680	0.6100	0.6320	0.6320	38,193
Mar 18, 2024	0.6800	0.6800	0.6040	0.6280	0.6280	38,042
Mar 15, 2024	0.6780	0.6780	0.6000	0.6300	0.6300	39,701
Mar 14, 2024	0.6400	0.6720	0.6320	0.6320	0.6320	61,568
Mar 13, 2024	0.6200	0.6840	0.6200	0.6660	0.6660	163,190
Mar 12, 2024	0.6480	0.6500	0.6460	0.6480	0.6480	177,256
Mar 11, 2024	0.6600	0.6600	0.6220	0.6480	0.6480	52,025
Mar 8, 2024	0.6420	0.6480	0.6300	0.6480	0.6480	16,825
Mar 7, 2024	0.6460	0.7220	0.6220	0.6480	0.6480	129,533
Mar 6, 2024	0.6660	0.6800	0.6000	0.6460	0.6460	108,322
Mar 5, 2024	0.7960	0.7960	0.6320	0.6660	0.6660	315,148
Mar 4, 2024	0.8000	0.8780	0.7080	0.7300	0.7300	173,348
Mar 1, 2024	0.8600	0.8600	0.7620	0.8000	0.8000	10,196
Feb 29, 2024	0.9180	0.9480	0.7600	0.8140	0.8140	573,856
Feb 28, 2024	0.7640	0.8500	0.7060	0.8500	0.8500	259,902
Feb 27, 2024	0.7000	0.8000	0.7000	0.7640	0.7640	190,613
Feb 26, 2024	0.8520	0.8520	0.7000	0.7300	0.7300	40,663
Feb 23, 2024	0.7200	0.7520	0.7000	0.7120	0.7120	286,516
Feb 22, 2024	0.7040	0.7380	0.7040	0.7200	0.7200	168,510
Feb 21, 2024	0.8400	0.8400	0.6900	0.6980	0.6980	482,346
Feb 20, 2024	0.8160	0.8900	0.7700	0.7700	0.7700	53,785
Feb 19, 2024	0.8300	0.8620	0.7780	0.8160	0.8160	105,030
Feb 16, 2024	0.8580	0.8860	0.8500	0.8620	0.8620	47,078
Feb 15, 2024	0.8980	0.9480	0.8560	0.8940	0.8940	45,038
Feb 14, 2024	0.9080	0.9080	0.8240	0.8760	0.8760	267,936
Feb 13, 2024	0.9320	0.9320	0.8800	0.9080	0.9080	65,802
Feb 12, 2024	0.9320	0.9320	0.9040	0.9200	0.9200	6,076
Feb 9, 2024	0.8800	0.9100	0.8800	0.9020	0.9020	232,389
Feb 8, 2024	0.9440	0.9440	0.8900	0.8940	0.8940	110,434
Feb 7, 2024	0.9000	0.9640	0.8800	0.9480	0.9480	95,524
Feb 6, 2024	0.9820	0.9820	0.8620	0.9000	0.9000	210,534
Feb 5, 2024	0.9400	0.9820	0.8360	0.9820	0.9820	28,883
Feb 2, 2024	0.9880	1.1500	0.9500	1.0050	1.0050	87,164
Feb 1, 2024	0.9640	0.9820	0.9100	0.9340	0.9340	48,325
Jan 31, 2024	0.9640	0.9640	0.9220	0.9620	0.9620	7,871
Jan 30, 2024	0.9600	0.9640	0.9260	0.9640	0.9640	17,843
Jan 29, 2024	0.9780	0.9780	0.9240	0.9600	0.9600	6,015
Jan 26, 2024	0.9840	0.9840	0.9500	0.9840	0.9840	41,658
Jan 25, 2024	0.9740	0.9800	0.9360	0.9760	0.9760	17,242
Jan 24, 2024	0.9760	0.9880	0.9460	0.9700	0.9700	20,727
Jan 23, 2024	0.9800	1.0300	0.9620	0.9760	0.9760	107,889

AAC.ST AAC Clyde Space AB (publ)

43.30

-1.25%

GOMX.ST GomSpace Group AB (publ)

3.9000

-2.13%

CYBL Cyberlux Corporation

0.0070

-1.41%

GPUS Hyperscale Data, Inc.

5.06

-3.53%

PRZO ParaZero Technologies Ltd.

1.8450

-4.90%

KITT Nauticus Robotics, Inc.

2.0200

-6.48%

SIDU Sidus Space, Inc.

2.7600

-8.00%

XTIA XTI Aerospace, Inc.

4.5050

-9.83%

PL Planet Labs PBC

4.5650

+2.82%

SPCE Virgin Galactic Holdings, Inc.

5.31

-1.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

OXE Marine AB (publ) (OXE.ST)

Related Tickers