oodash Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.720 | 5.960 | 5.520 | 5.900 | 5.900 | 758 |
| 2024-05-27 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-24 | 5.400 | 5.980 | 5.400 | 5.720 | 5.720 | 319 |
| 2024-05-23 | 5.680 | 6.000 | 5.260 | 5.500 | 5.500 | 1,481 |
| 2024-05-22 | 5.800 | 5.800 | 5.580 | 5.580 | 5.580 | 1,735 |
| 2024-05-21 | 6.080 | 6.080 | 5.820 | 5.820 | 5.820 | 519 |
| 2024-05-20 | 5.660 | 6.200 | 5.660 | 6.080 | 6.080 | 468 |
| 2024-05-17 | 6.160 | 6.160 | 5.860 | 5.860 | 5.860 | 322 |
| 2024-05-16 | 5.840 | 6.140 | 5.640 | 5.960 | 5.960 | 855 |
| 2024-05-15 | 6.040 | 6.160 | 5.940 | 6.160 | 6.160 | 190 |
| 2024-05-14 | 6.160 | 6.160 | 5.920 | 6.120 | 6.120 | 406 |
| 2024-05-13 | 6.020 | 6.120 | 5.760 | 6.020 | 6.020 | 2,616 |
| 2024-05-10 | 6.020 | 6.180 | 6.020 | 6.180 | 6.180 | 105 |
| 2024-05-08 | 6.100 | 6.100 | 6.020 | 6.020 | 6.020 | 525 |
| 2024-05-07 | 6.120 | 6.300 | 6.120 | 6.300 | 6.300 | 70 |
| 2024-05-06 | 6.280 | 6.320 | 6.000 | 6.320 | 6.320 | 5,595 |
| 2024-05-03 | 6.100 | 6.280 | 6.100 | 6.280 | 6.280 | 293 |
| 2024-05-02 | 6.220 | 6.500 | 6.220 | 6.500 | 6.500 | 50 |
| 2024-04-30 | 6.080 | 6.600 | 5.980 | 6.600 | 6.600 | 3,664 |
| 2024-04-29 | 6.500 | 6.840 | 6.440 | 6.440 | 6.440 | 7,767 |
| 2024-04-26 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 131 |
| 2024-04-25 | 5.880 | 5.900 | 5.600 | 5.780 | 5.780 | 4,617 |
| 2024-04-24 | 5.520 | 5.900 | 5.520 | 5.860 | 5.860 | 2,668 |
| 2024-04-23 | 5.500 | 6.000 | 5.380 | 5.900 | 5.900 | 5,814 |
| 2024-04-22 | 5.620 | 5.620 | 5.440 | 5.620 | 5.620 | 198 |
| 2024-04-19 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 138 |
| 2024-04-18 | 5.880 | 5.980 | 5.880 | 5.980 | 5.980 | 73 |
| 2024-04-17 | 5.980 | 5.980 | 5.700 | 5.980 | 5.980 | 266 |
| 2024-04-16 | 5.500 | 5.660 | 5.500 | 5.660 | 5.660 | 2,033 |
| 2024-04-15 | 5.980 | 5.980 | 5.400 | 5.680 | 5.680 | 4,723 |
| 2024-04-12 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 46 |
| 2024-04-11 | 6.220 | 6.220 | 6.000 | 6.000 | 6.000 | 181 |
| 2024-04-10 | 6.220 | 6.220 | 5.920 | 6.000 | 6.000 | 99 |
| 2024-04-09 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 381 |
| 2024-04-08 | 5.820 | 6.000 | 5.820 | 6.000 | 6.000 | 253 |
| 2024-04-05 | 5.920 | 6.240 | 5.400 | 6.000 | 6.000 | 4,068 |
| 2024-04-04 | 6.080 | 6.240 | 5.900 | 6.240 | 6.240 | 8,741 |
| 2024-04-03 | 6.000 | 6.240 | 6.000 | 6.240 | 6.240 | 2,521 |
| 2024-04-02 | 6.200 | 6.260 | 6.200 | 6.200 | 6.200 | 103 |
| 2024-03-28 | 6.180 | 6.200 | 6.000 | 6.200 | 6.200 | 288 |
| 2024-03-27 | 6.220 | 6.240 | 5.900 | 6.100 | 6.100 | 3,972 |
| 2024-03-26 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 15 |
| 2024-03-25 | 6.760 | 6.760 | 6.020 | 6.240 | 6.240 | 191 |
| 2024-03-22 | 6.080 | 7.220 | 6.080 | 6.260 | 6.260 | 5,151 |
| 2024-03-21 | 6.200 | 6.600 | 6.080 | 6.360 | 6.360 | 5,565 |
| 2024-03-20 | 6.400 | 6.420 | 6.200 | 6.400 | 6.400 | 250 |
| 2024-03-19 | 6.800 | 7.220 | 6.380 | 6.400 | 6.400 | 3,402 |
| 2024-03-18 | 6.260 | 6.360 | 6.200 | 6.200 | 6.200 | 2,070 |
| 2024-03-15 | 6.360 | 6.360 | 6.200 | 6.200 | 6.200 | 520 |
| 2024-03-14 | 5.400 | 6.200 | 5.400 | 6.180 | 6.180 | 619 |
| 2024-03-13 | 6.500 | 6.500 | 5.960 | 5.960 | 5.960 | 166 |
| 2024-03-12 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 2 |
| 2024-03-11 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-03-08 | 6.140 | 6.300 | 6.140 | 6.300 | 6.300 | 2,478 |
| 2024-03-07 | 6.020 | 6.140 | 6.020 | 6.140 | 6.140 | 2,448 |
| 2024-03-06 | 6.160 | 6.160 | 5.920 | 5.920 | 5.920 | 1,544 |
| 2024-03-05 | 6.060 | 6.060 | 5.960 | 5.960 | 5.960 | 86 |
| 2024-03-04 | 6.260 | 6.260 | 6.060 | 6.240 | 6.240 | 185 |
| 2024-03-01 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2024-02-29 | 6.080 | 6.280 | 6.080 | 6.260 | 6.260 | 176 |
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.