UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.21 +0.95 (+1.21%) GOLD FUTURES
2,343.40 -31.60 (-1.33%) DOW
39,472.86 -39.98 (-0.10%) Bitcoin GBP
50,189.81 +1,311.95 (+2.68%)
OX2 AB (publ) (4DA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:06PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 4.70 | 5.11 | 4.70 | 5.01 | 5.01 | 7,950 |
| 10 May 2024 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 600 |
| 09 May 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - |
| 08 May 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 07 May 2024 | 3.44 | 3.51 | 3.44 | 3.51 | 3.51 | 1 |
| 06 May 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - |
| 03 May 2024 | 3.41 | 3.46 | 3.41 | 3.46 | 3.46 | 735 |
| 02 May 2024 | 3.48 | 3.48 | 3.40 | 3.44 | 3.44 | 352 |
| 30 Apr 2024 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | 50 |
| 29 Apr 2024 | 3.47 | 3.48 | 3.47 | 3.47 | 3.47 | 1,784 |
| 26 Apr 2024 | 3.21 | 3.48 | 3.21 | 3.48 | 3.48 | 1 |
| 25 Apr 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - |
| 24 Apr 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - |
| 23 Apr 2024 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | 9 |
| 22 Apr 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 19 Apr 2024 | 3.44 | 3.44 | 3.36 | 3.44 | 3.44 | 232 |
| 18 Apr 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 17 Apr 2024 | 3.50 | 3.68 | 3.50 | 3.68 | 3.68 | 685 |
| 16 Apr 2024 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | 20 |
| 15 Apr 2024 | 3.66 | 3.73 | 3.60 | 3.60 | 3.60 | 24 |
| 12 Apr 2024 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 40 |
| 11 Apr 2024 | 3.71 | 3.84 | 3.71 | 3.73 | 3.73 | 244 |
| 10 Apr 2024 | 4.04 | 4.06 | 3.76 | 3.76 | 3.76 | 1,154 |
| 09 Apr 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 08 Apr 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 05 Apr 2024 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 822 |
| 04 Apr 2024 | 4.23 | 4.26 | 4.22 | 4.26 | 4.26 | 978 |
| 03 Apr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 10 |
| 02 Apr 2024 | 4.24 | 4.30 | 4.07 | 4.07 | 4.07 | 200 |
| 28 Mar 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 27 Mar 2024 | 4.23 | 4.38 | 4.23 | 4.38 | 4.38 | 10 |
| 26 Mar 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 25 Mar 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 22 Mar 2024 | 4.15 | 4.21 | 4.15 | 4.21 | 4.21 | 230 |
| 21 Mar 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 20 Mar 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 19 Mar 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| 18 Mar 2024 | 3.99 | 4.22 | 3.99 | 4.22 | 4.22 | 2 |
| 15 Mar 2024 | 4.05 | 4.05 | 3.98 | 3.98 | 3.98 | 256 |
| 14 Mar 2024 | 4.26 | 4.26 | 4.02 | 4.02 | 4.02 | 50 |
| 13 Mar 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 12 Mar 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| 11 Mar 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 08 Mar 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 07 Mar 2024 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | 10 |
| 06 Mar 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 05 Mar 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 04 Mar 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 01 Mar 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 29 Feb 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 28 Feb 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 27 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 26 Feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 23 Feb 2024 | 4.59 | 4.59 | 4.58 | 4.58 | 4.58 | 450 |
| 22 Feb 2024 | 4.05 | 4.34 | 4.05 | 4.34 | 4.34 | - |
| 21 Feb 2024 | 3.92 | 4.03 | 3.42 | 4.03 | 4.03 | 2,220 |
| 20 Feb 2024 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | 15 |
| 19 Feb 2024 | 4.05 | 4.17 | 4.05 | 4.17 | 4.17 | 951 |
| 16 Feb 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 15 Feb 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 14 Feb 2024 | 4.07 | 4.11 | 4.07 | 4.11 | 4.11 | 260 |
| 13 Feb 2024 | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | 10 |
| 12 Feb 2024 | 4.04 | 4.21 | 4.03 | 4.21 | 4.21 | 43 |
| 09 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 50 |
| 08 Feb 2024 | 4.15 | 4.22 | 4.15 | 4.20 | 4.20 | 398 |
| 07 Feb 2024 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 40 |
| 06 Feb 2024 | 4.09 | 4.16 | 3.99 | 3.99 | 3.99 | 1,352 |
| 05 Feb 2024 | 4.18 | 4.21 | 4.17 | 4.17 | 4.17 | 64 |
| 02 Feb 2024 | 4.23 | 4.38 | 4.23 | 4.25 | 4.25 | 144 |
| 01 Feb 2024 | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 24 |
| 31 Jan 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 3 |
| 30 Jan 2024 | 4.71 | 4.73 | 4.58 | 4.58 | 4.58 | 947 |
| 29 Jan 2024 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | 3 |
| 26 Jan 2024 | 4.92 | 4.92 | 4.77 | 4.77 | 4.77 | 71 |
| 25 Jan 2024 | 4.91 | 4.96 | 4.91 | 4.96 | 4.96 | 2 |
| 24 Jan 2024 | 5.05 | 5.12 | 4.96 | 4.96 | 4.96 | 40 |
| 23 Jan 2024 | 4.72 | 5.05 | 4.72 | 5.05 | 5.05 | 25 |
| 22 Jan 2024 | 4.64 | 4.82 | 4.46 | 4.82 | 4.82 | 1,130 |
| 19 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 18 Jan 2024 | 4.44 | 4.60 | 4.44 | 4.59 | 4.59 | 14 |
| 17 Jan 2024 | 4.57 | 4.61 | 4.52 | 4.56 | 4.56 | 236 |
| 16 Jan 2024 | 4.61 | 4.73 | 4.61 | 4.73 | 4.73 | 1 |
| 15 Jan 2024 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 936 |
| 12 Jan 2024 | 4.63 | 4.80 | 4.63 | 4.80 | 4.80 | 4 |
| 11 Jan 2024 | 4.58 | 4.69 | 4.58 | 4.62 | 4.62 | 20 |
| 10 Jan 2024 | 4.85 | 4.85 | 4.67 | 4.67 | 4.67 | 52 |
| 09 Jan 2024 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 200 |
| 08 Jan 2024 | 4.81 | 5.22 | 4.81 | 5.22 | 5.22 | 60 |
| 05 Jan 2024 | 4.88 | 5.01 | 4.88 | 4.99 | 4.99 | 100 |
| 04 Jan 2024 | 4.59 | 4.94 | 4.59 | 4.94 | 4.94 | 11 |
| 03 Jan 2024 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | 22 |
| 02 Jan 2024 | 4.83 | 5.00 | 4.83 | 4.95 | 4.95 | 1,048 |
| 29 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 28 Dec 2023 | 4.94 | 4.94 | 4.87 | 4.89 | 4.89 | 37 |
| 27 Dec 2023 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 22 Dec 2023 | 4.52 | 4.69 | 4.52 | 4.69 | 4.69 | 1,105 |
| 21 Dec 2023 | 4.41 | 4.63 | 4.41 | 4.63 | 4.63 | 6 |
| 20 Dec 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 19 Dec 2023 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 20 |
| 18 Dec 2023 | 4.29 | 4.37 | 4.29 | 4.37 | 4.37 | 23 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.