oodash Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 5.580 | 6.840 | 5.580 | 6.280 | 6.280 | 5,347 |
| 2024-02-27 | 5.780 | 6.340 | 5.680 | 6.340 | 6.340 | 1,903 |
| 2024-02-26 | 5.400 | 6.500 | 5.400 | 5.780 | 5.780 | 5,348 |
| 2024-02-23 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2024-02-22 | 6.700 | 6.700 | 6.000 | 6.120 | 6.120 | 9,339 |
| 2024-02-21 | 7.000 | 7.000 | 6.200 | 6.580 | 6.580 | 2,820 |
| 2024-02-20 | 6.460 | 7.180 | 6.440 | 6.560 | 6.560 | 193 |
| 2024-02-19 | 6.840 | 7.560 | 6.580 | 6.580 | 6.580 | 3,234 |
| 2024-02-16 | 6.960 | 7.220 | 5.300 | 7.220 | 7.220 | 384 |
| 2024-02-15 | 7.460 | 7.560 | 6.880 | 7.560 | 7.560 | 4,690 |
| 2024-02-14 | 7.480 | 7.620 | 7.200 | 7.320 | 7.320 | 4,084 |
| 2024-02-13 | 7.580 | 7.740 | 7.500 | 7.740 | 7.740 | 451 |
| 2024-02-12 | 7.820 | 7.820 | 7.500 | 7.760 | 7.760 | 1,978 |
| 2024-02-09 | 6.420 | 8.160 | 6.420 | 7.960 | 7.960 | 1,541 |
| 2024-02-08 | 7.740 | 7.880 | 7.540 | 7.800 | 7.800 | 1,104 |
| 2024-02-07 | 7.920 | 8.500 | 7.620 | 8.040 | 8.040 | 846 |
| 2024-02-06 | 7.540 | 7.860 | 7.540 | 7.540 | 7.540 | 270 |
| 2024-02-05 | 7.200 | 7.380 | 7.200 | 7.380 | 7.380 | 185 |
| 2024-02-02 | 7.180 | 7.460 | 7.180 | 7.340 | 7.340 | 1,155 |
| 2024-02-01 | 6.820 | 7.200 | 6.820 | 7.200 | 7.200 | 7,099 |
| 2024-01-31 | 6.820 | 6.980 | 6.820 | 6.980 | 6.980 | 41 |
| 2024-01-30 | 6.960 | 7.180 | 6.960 | 7.180 | 7.180 | 209 |
| 2024-01-29 | 7.540 | 7.540 | 7.000 | 7.200 | 7.200 | 5,571 |
| 2024-01-26 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 100 |
| 2024-01-25 | 7.600 | 7.700 | 6.600 | 7.600 | 7.600 | 3,272 |
| 2024-01-24 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 2,900 |
| 2024-01-23 | 6.460 | 7.400 | 6.240 | 7.400 | 7.400 | 8,015 |
| 2024-01-22 | 6.800 | 7.000 | 6.260 | 6.260 | 6.260 | 13,230 |
| 2024-01-19 | 6.180 | 6.900 | 6.180 | 6.200 | 6.200 | 348 |
| 2024-01-18 | 6.060 | 6.160 | 6.020 | 6.160 | 6.160 | 3,635 |
| 2024-01-17 | 6.120 | 6.380 | 6.060 | 6.140 | 6.140 | 985 |
| 2024-01-16 | 6.100 | 6.900 | 6.040 | 6.120 | 6.120 | 2,832 |
| 2024-01-15 | 5.900 | 6.100 | 5.800 | 6.100 | 6.100 | 22,824 |
| 2024-01-12 | 5.640 | 6.500 | 5.640 | 5.900 | 5.900 | 7,015 |
| 2024-01-11 | 5.500 | 5.680 | 5.500 | 5.500 | 5.500 | 5,251 |
| 2024-01-10 | 5.700 | 5.760 | 5.660 | 5.660 | 5.660 | 4,749 |
| 2024-01-09 | 5.820 | 5.820 | 5.700 | 5.700 | 5.700 | 2,104 |
| 2024-01-08 | 5.700 | 5.720 | 5.700 | 5.700 | 5.700 | 2,012 |
| 2024-01-05 | 5.920 | 6.000 | 5.700 | 5.700 | 5.700 | 11,052 |
| 2024-01-04 | 5.860 | 6.100 | 5.800 | 6.100 | 6.100 | 3,779 |
| 2024-01-03 | 5.900 | 6.020 | 5.720 | 5.940 | 5.940 | 1,775 |
| 2024-01-02 | 5.860 | 6.420 | 5.580 | 6.420 | 6.420 | 11,194 |
| 2023-12-29 | 5.920 | 6.820 | 5.700 | 5.860 | 5.860 | 25,761 |
| 2023-12-28 | 6.880 | 6.920 | 5.700 | 5.920 | 5.920 | 35,439 |
| 2023-12-27 | 7.660 | 7.660 | 6.220 | 7.320 | 7.320 | 6,721 |
| 2023-12-22 | 9.180 | 9.180 | 7.120 | 7.640 | 7.640 | 12,558 |
| 2023-12-21 | 8.520 | 9.180 | 8.200 | 9.180 | 9.180 | 615 |
| 2023-12-20 | 8.620 | 9.200 | 8.340 | 8.340 | 8.340 | 2,439 |
| 2023-12-19 | 8.620 | 8.940 | 8.600 | 8.620 | 8.620 | 3,760 |
| 2023-12-18 | 8.160 | 8.980 | 7.980 | 8.620 | 8.620 | 1,423 |
| 2023-12-15 | 8.300 | 8.360 | 8.120 | 8.160 | 8.160 | 1,157 |
| 2023-12-14 | 9.920 | 9.960 | 7.320 | 8.360 | 8.360 | 1,803 |
| 2023-12-13 | 7.980 | 8.560 | 7.980 | 8.560 | 8.560 | 3,313 |
| 2023-12-12 | 7.440 | 7.900 | 7.360 | 7.900 | 7.900 | 5,502 |
| 2023-12-11 | 7.120 | 7.740 | 7.100 | 7.600 | 7.600 | 7,781 |
| 2023-12-08 | 7.760 | 7.760 | 7.100 | 7.120 | 7.120 | 2,155 |
| 2023-12-07 | 7.760 | 7.760 | 7.120 | 7.760 | 7.760 | 1,101 |
| 2023-12-06 | 6.220 | 8.000 | 6.220 | 7.760 | 7.760 | 4,183 |
| 2023-12-05 | 6.720 | 8.400 | 6.520 | 6.800 | 6.800 | 18,520 |
| 2023-12-04 | 5.900 | 8.500 | 5.720 | 7.500 | 7.500 | 10,431 |
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.