oodash Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.025	1.070	1.000	1.030	41.200	6,715
2023-03-16	0.990	1.050	0.986	1.025	41.000	3,080
2023-03-15	0.960	1.055	0.902	0.990	39.600	7,144
2023-03-14	0.932	0.960	0.918	0.946	37.840	5,695
2023-03-13	1.000	1.050	0.804	0.918	36.720	15,955
2023-03-10	1.170	1.170	0.892	0.990	39.600	20,493
2023-03-09	1.090	1.205	1.090	1.205	48.200	3,055
2023-03-08	1.085	1.105	1.025	1.070	42.800	10,850
2023-03-07	0.956	1.130	0.876	1.060	42.400	12,125
2023-03-06	1.005	1.385	0.924	0.924	36.960	20,191
2023-03-03	1.160	1.300	0.900	0.924	36.960	20,228
2023-03-02	1.155	1.180	1.105	1.150	46.000	2,192
2023-03-01	1.185	1.215	1.135	1.160	46.400	5,730
2023-02-28	1.230	1.515	1.085	1.150	46.000	9,020
2023-02-27	1.170	1.295	1.095	1.195	47.800	4,245
2023-02-24	1.235	1.275	1.150	1.170	46.800	5,839
2023-02-23	1.180	1.225	1.055	1.225	49.000	7,428
2023-02-22	1.110	1.185	1.090	1.185	47.400	1,932
2023-02-21	1.070	1.190	1.050	1.125	45.000	11,241
2023-02-20	1.055	1.095	1.015	1.090	43.600	2,299
2023-02-17	1.275	1.275	1.055	1.080	43.200	11,229
2023-02-16	1.300	1.350	1.055	1.085	43.400	36,782
2023-02-15	1.065	1.150	1.010	1.035	41.400	5,931
2023-02-14	1.080	1.325	0.996	1.050	42.000	15,359
2023-02-13	1.055	1.140	1.055	1.100	44.000	4,596
2023-02-10	1.175	1.190	0.996	1.060	42.400	11,563
2023-02-09	1.170	1.175	1.165	1.170	46.800	190
2023-02-08	1.335	1.335	1.150	1.160	46.400	14,766
2023-02-07	1.250	1.335	1.250	1.335	53.400	638
2023-02-06	1.100	1.280	1.100	1.235	49.400	9,352
2023-02-03	1.280	1.435	1.015	1.100	44.000	27,009
2023-02-02	1.375	1.550	1.250	1.280	51.200	33,009
2023-02-01	1.540	1.540	1.340	1.375	55.000	7,252
2023-01-31	1.575	1.575	1.420	1.470	58.800	3,830
2023-01-30	1.560	1.655	1.485	1.575	63.000	11,792
2023-01-27	1.325	1.695	1.325	1.560	62.400	29,297
2023-01-26	1.495	1.525	1.250	1.280	51.200	9,317
2023-01-25	1.545	1.545	1.450	1.520	60.800	10,262
2023-01-24	1.700	1.710	1.550	1.580	63.200	2,488
2023-01-23	1.620	1.825	1.480	1.730	69.200	3,753
2023-01-20	1.620	1.665	1.570	1.615	64.600	1,171
2023-01-19	1.645	1.660	1.595	1.660	66.400	1,232
2023-01-18	1.650	1.695	1.615	1.640	65.600	1,538
2023-01-17	1.705	1.705	1.625	1.640	65.600	2,810
2023-01-16	1.770	1.770	1.670	1.705	68.200	3,574
2023-01-13	1.730	1.790	1.695	1.745	69.800	2,247
2023-01-12	1.745	1.775	1.710	1.745	69.800	925
2023-01-11	1.595	1.790	1.595	1.745	69.800	4,921
2023-01-10	1.670	1.675	1.550	1.600	64.000	3,060
2023-01-09	1.800	1.800	1.695	1.695	67.800	1,018
2023-01-05	1.790	1.790	1.755	1.785	71.400	497
2023-01-04	1.745	1.945	1.725	1.765	70.600	7,981
2023-01-03	1.730	1.865	1.695	1.770	70.800	3,279
2023-01-02	1.640	1.970	1.575	1.705	68.200	7,325
2022-12-30	1.550	1.720	1.210	1.640	65.600	15,359
2022-12-29	1.805	1.950	1.450	1.595	63.800	15,846
2022-12-28	1.850	1.850	1.700	1.785	71.400	4,514
2022-12-27	1.715	1.770	1.675	1.685	67.400	4,673
2022-12-23	1.850	1.850	1.670	1.715	68.600	4,567
2022-12-22	1.825	1.855	1.780	1.855	74.200	2,382

← NewerPage 16 of 22 · 1,262 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.