oodash Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.320 | 5.500 | 5.320 | 5.500 | 5.500 | 1,800 |
| 2024-08-21 | 5.200 | 5.500 | 5.120 | 5.120 | 5.120 | 603 |
| 2024-08-20 | 5.500 | 5.500 | 5.300 | 5.500 | 5.500 | 1,176 |
| 2024-08-19 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 1,000 |
| 2024-08-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,378 |
| 2024-08-15 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 60 |
| 2024-08-14 | 5.300 | 5.480 | 5.300 | 5.480 | 5.480 | 300 |
| 2024-08-13 | 5.500 | 5.500 | 5.200 | 5.200 | 5.200 | 7,862 |
| 2024-08-12 | 5.300 | 5.500 | 5.300 | 5.320 | 5.320 | 515 |
| 2024-08-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,859 |
| 2024-08-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 13 |
| 2024-08-07 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 4,409 |
| 2024-08-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 25 |
| 2024-08-05 | 5.000 | 5.200 | 4.600 | 5.100 | 5.100 | 4,034 |
| 2024-08-02 | 4.710 | 5.400 | 4.710 | 5.400 | 5.400 | 3,873 |
| 2024-08-01 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 7 |
| 2024-07-31 | 4.710 | 4.880 | 3.740 | 4.880 | 4.880 | 4,459 |
| 2024-07-30 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 376 |
| 2024-07-29 | 4.780 | 4.780 | 4.600 | 4.600 | 4.600 | 328 |
| 2024-07-26 | 4.780 | 4.780 | 4.610 | 4.780 | 4.780 | 51 |
| 2024-07-25 | 4.690 | 4.700 | 4.410 | 4.610 | 4.610 | 2,483 |
| 2024-07-24 | 4.510 | 4.660 | 4.500 | 4.660 | 4.660 | 2,464 |
| 2024-07-23 | 4.580 | 4.730 | 4.500 | 4.500 | 4.500 | 794 |
| 2024-07-22 | 4.810 | 4.810 | 4.750 | 4.750 | 4.750 | 2,664 |
| 2024-07-19 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2024-07-18 | 4.850 | 4.990 | 4.810 | 4.990 | 4.990 | 889 |
| 2024-07-17 | 5.160 | 5.160 | 4.670 | 5.100 | 5.100 | 1,436 |
| 2024-07-16 | 5.500 | 5.500 | 5.160 | 5.160 | 5.160 | 2,623 |
| 2024-07-15 | 5.220 | 5.220 | 4.560 | 4.980 | 4.980 | 1,941 |
| 2024-07-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,004 |
| 2024-07-11 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 56 |
| 2024-07-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-07-09 | 5.200 | 5.300 | 4.920 | 5.300 | 5.300 | 698 |
| 2024-07-08 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 44 |
| 2024-07-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-04 | 5.200 | 5.280 | 4.950 | 5.200 | 5.200 | 348 |
| 2024-07-03 | 5.140 | 5.300 | 4.780 | 4.960 | 4.960 | 1,195 |
| 2024-07-02 | 5.500 | 5.500 | 5.140 | 5.320 | 5.320 | 86 |
| 2024-07-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-06-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-06-27 | 4.200 | 5.500 | 4.200 | 5.500 | 5.500 | 219 |
| 2024-06-26 | 5.220 | 5.500 | 5.200 | 5.500 | 5.500 | 838 |
| 2024-06-25 | 5.400 | 5.500 | 4.690 | 5.500 | 5.500 | 1,634 |
| 2024-06-24 | 5.440 | 5.460 | 5.020 | 5.460 | 5.460 | 1,374 |
| 2024-06-20 | 5.460 | 5.460 | 5.060 | 5.060 | 5.060 | 854 |
| 2024-06-19 | 5.300 | 5.480 | 5.300 | 5.480 | 5.480 | 90 |
| 2024-06-18 | 5.480 | 5.500 | 5.400 | 5.500 | 5.500 | 1,380 |
| 2024-06-17 | 5.740 | 5.740 | 5.120 | 5.120 | 5.120 | 1,940 |
| 2024-06-14 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2024-06-13 | 6.000 | 6.000 | 5.780 | 5.960 | 5.960 | 82 |
| 2024-06-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 50 |
| 2024-06-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 44 |
| 2024-06-10 | 6.000 | 6.000 | 5.000 | 6.000 | 6.000 | 1,393 |
| 2024-06-07 | 5.780 | 5.800 | 5.460 | 5.800 | 5.800 | 127 |
| 2024-06-05 | 6.000 | 6.000 | 5.220 | 6.000 | 6.000 | 602 |
| 2024-06-04 | 5.680 | 5.680 | 4.950 | 5.260 | 5.260 | 3,880 |
| 2024-06-03 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 29 |
| 2024-05-31 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 69 |
| 2024-05-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 50 |
| 2024-05-29 | 5.540 | 5.560 | 5.360 | 5.560 | 5.560 | 1,218 |
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.