oodash Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 4.440 | 6.020 | 4.130 | 6.000 | 6.000 | 18,827 |
| 2023-11-30 | 4.190 | 4.590 | 4.100 | 4.440 | 4.440 | 2,853 |
| 2023-11-29 | 3.850 | 4.110 | 3.850 | 4.110 | 4.110 | 5,197 |
| 2023-11-28 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 21 |
| 2023-11-27 | 3.850 | 4.000 | 3.850 | 3.910 | 3.910 | 1,134 |
| 2023-11-24 | 3.900 | 3.900 | 3.790 | 3.900 | 3.900 | 1,109 |
| 2023-11-23 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 49 |
| 2023-11-22 | 3.990 | 3.990 | 3.860 | 3.860 | 3.860 | 517 |
| 2023-11-21 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 274 |
| 2023-11-20 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 1,005 |
| 2023-11-17 | 3.790 | 3.990 | 3.790 | 3.990 | 3.990 | 5,541 |
| 2023-11-16 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-11-15 | 3.910 | 3.910 | 3.860 | 3.860 | 3.860 | 1,211 |
| 2023-11-14 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 154 |
| 2023-11-13 | 4.000 | 4.000 | 3.860 | 3.860 | 3.860 | 52 |
| 2023-11-10 | 3.790 | 3.970 | 3.790 | 3.840 | 3.840 | 2,176 |
| 2023-11-09 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 13 |
| 2023-11-08 | 3.840 | 3.920 | 3.780 | 3.920 | 3.920 | 81 |
| 2023-11-07 | 3.860 | 3.860 | 3.830 | 3.840 | 3.840 | 2,558 |
| 2023-11-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,029 |
| 2023-11-03 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 2,000 |
| 2023-11-02 | 3.900 | 3.990 | 3.900 | 3.900 | 3.900 | 325 |
| 2023-11-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-10-31 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 26 |
| 2023-10-30 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2023-10-27 | 4.120 | 4.120 | 3.960 | 3.970 | 3.970 | 88 |
| 2023-10-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 120 |
| 2023-10-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2023-10-24 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 305 |
| 2023-10-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 158 |
| 2023-10-20 | 3.970 | 4.090 | 3.910 | 3.960 | 3.960 | 346 |
| 2023-10-19 | 4.130 | 4.130 | 3.970 | 3.970 | 3.970 | 1,920 |
| 2023-10-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-10-17 | 4.210 | 4.210 | 4.120 | 4.200 | 4.200 | 267 |
| 2023-10-16 | 4.270 | 4.330 | 4.110 | 4.110 | 4.110 | 8,213 |
| 2023-10-13 | 4.200 | 4.290 | 4.200 | 4.270 | 4.270 | 993 |
| 2023-10-12 | 3.750 | 3.870 | 3.730 | 3.870 | 3.870 | 5,278 |
| 2023-10-11 | 3.580 | 3.800 | 3.580 | 3.670 | 3.670 | 4,425 |
| 2023-10-10 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 37 |
| 2023-10-09 | 4.210 | 4.210 | 4.040 | 4.040 | 4.040 | 147 |
| 2023-10-06 | 4.060 | 4.220 | 4.060 | 4.210 | 4.210 | 9,200 |
| 2023-10-05 | 3.990 | 4.000 | 3.860 | 4.000 | 4.000 | 8,013 |
| 2023-10-04 | 3.930 | 3.990 | 3.850 | 3.850 | 3.850 | 2,118 |
| 2023-10-03 | 4.000 | 4.000 | 3.550 | 3.940 | 3.940 | 6,433 |
| 2023-10-02 | 3.970 | 4.050 | 3.970 | 4.050 | 4.050 | 5,414 |
| 2023-09-29 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2023-09-28 | 3.550 | 4.000 | 3.550 | 3.980 | 3.980 | 10,164 |
| 2023-09-27 | 3.910 | 4.000 | 3.860 | 3.860 | 3.860 | 8,705 |
| 2023-09-26 | 3.980 | 4.020 | 3.840 | 3.840 | 3.840 | 554 |
| 2023-09-25 | 3.750 | 3.960 | 3.750 | 3.900 | 3.900 | 4,953 |
| 2023-09-22 | 3.805 | 3.880 | 3.665 | 3.815 | 3.815 | 8,356 |
| 2023-09-21 | 3.860 | 3.910 | 3.550 | 3.730 | 3.730 | 11,892 |
| 2023-09-20 | 3.940 | 4.050 | 3.870 | 4.000 | 4.000 | 1,744 |
| 2023-09-19 | 3.980 | 4.050 | 3.940 | 3.940 | 3.940 | 2,960 |
| 2023-09-18 | 3.960 | 4.060 | 3.960 | 3.970 | 3.970 | 1,285 |
| 2023-09-15 | 3.940 | 4.090 | 3.940 | 3.960 | 3.960 | 505 |
| 2023-09-14 | 4.370 | 4.370 | 3.940 | 3.940 | 3.940 | 15,007 |
| 2023-09-13 | 4.360 | 4.480 | 4.140 | 4.370 | 4.370 | 11,484 |
| 2023-09-12 | 5.340 | 5.340 | 4.340 | 4.560 | 4.560 | 27,584 |
| 2023-09-11 | 5.460 | 5.460 | 5.300 | 5.420 | 5.420 | 5,058 |
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.