oodash Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.880	20.000	17.400	19.200	19.200	5,592
2026-10-16	20.950	20.950	20.550	20.900	20.900	1,385
2026-10-15	19.760	21.250	19.480	20.950	20.950	90
2026-10-14	18.380	19.480	18.380	19.480	19.480	140
2026-10-13	20.100	21.800	19.000	20.200	20.200	2,181
2026-10-12	20.000	21.500	20.000	21.000	21.000	2,739
2026-10-09	22.050	23.000	21.000	21.750	21.750	2,831
2026-10-08	22.650	22.650	21.200	21.950	21.950	1,864
2026-10-07	24.400	24.400	22.050	22.450	22.450	4,985
2026-10-06	22.800	23.600	22.800	23.600	23.600	104
2026-10-05	24.550	24.600	23.050	23.800	23.800	4,179
2026-10-02	25.650	25.650	24.700	24.700	24.700	1,777
2026-10-01	24.500	27.300	24.150	25.200	25.200	2,762
2026-09-30	26.900	26.900	24.350	25.900	25.900	632
2026-09-29	26.250	26.300	24.300	26.300	26.300	2,459
2026-09-28	27.250	27.250	25.250	25.850	25.850	4,216
2026-09-25	27.200	27.200	25.950	27.200	27.200	1,804
2026-09-24	27.450	27.450	24.700	27.150	27.150	630
2026-09-23	25.700	27.900	25.400	25.750	25.750	2,851
2026-09-22	24.200	25.850	24.100	25.800	25.800	3,710
2026-09-21	26.450	26.450	24.500	24.500	24.500	7,853
2026-09-18	27.900	27.950	25.800	27.950	27.950	60
2026-09-17	28.750	28.750	26.200	27.950	27.950	1,814
2026-09-16	27.250	28.250	27.250	28.250	28.250	41
2026-09-15	29.050	29.050	27.950	27.950	27.950	54
2026-09-14	25.000	28.250	24.050	28.250	28.250	4,835
2026-09-11	25.050	26.200	25.050	25.400	25.400	82
2026-09-10	26.350	26.350	24.100	26.300	26.300	6,833
2026-09-09	27.900	28.700	25.050	25.250	25.250	5,854
2026-09-08	28.000	28.700	27.950	27.950	27.950	1,932
2026-09-07	28.100	28.900	27.900	28.850	28.850	1,857
2026-09-04	28.500	30.150	28.500	29.600	29.600	194
2026-09-03	30.000	30.000	28.950	29.900	29.900	432
2026-09-02	28.600	30.850	28.600	30.000	30.000	2,576
2026-09-01	32.800	32.800	31.000	31.000	31.000	118
2026-08-31	36.100	36.100	29.000	32.900	32.900	19,420
2026-08-28	36.150	36.150	35.250	36.000	36.000	1,376
2026-08-27	35.650	35.850	35.150	35.250	35.250	1,311
2026-08-26	35.200	36.200	35.200	36.200	36.200	584
2026-08-25	35.500	35.600	35.500	35.600	35.600	50
2026-08-24	35.550	36.850	34.900	35.000	35.000	1,581
2026-08-21	35.800	35.800	35.450	35.450	35.450	1,244
2026-08-20	36.100	37.300	35.000	35.400	35.400	2,020
2026-08-19	35.400	36.400	34.700	36.050	36.050	171
2026-08-18	34.800	36.250	34.700	36.250	36.250	3,950
2026-08-17	34.950	35.700	34.900	35.550	35.550	540
2026-08-14	36.300	36.300	34.900	35.450	35.450	6,847
2026-08-13	36.700	36.700	34.900	36.300	36.300	5,485
2026-08-12	34.950	37.700	34.800	36.800	36.800	4,546
2026-08-11	37.800	37.800	36.050	37.100	37.100	1,553
2026-08-10	36.900	38.600	35.500	37.000	37.000	225
2026-08-07	34.700	38.900	34.700	36.900	36.900	305
2026-08-06	37.500	39.700	36.850	38.700	38.700	492
2026-08-05	35.700	37.000	34.350	37.000	37.000	4,663
2026-08-04	35.650	36.300	34.000	35.800	35.800	3,805
2026-08-03	35.500	35.500	34.100	34.900	34.900	929
2026-07-31	36.400	36.400	34.200	35.500	35.500	2,208
2026-07-30	34.500	35.100	34.050	34.900	34.900	2,658
2026-07-29	35.150	36.900	34.400	35.000	35.000	1,186
2026-07-28	37.000	37.000	34.450	35.150	35.150	4,908

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.