oodash Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.770	1.870	1.770	1.825	73.000	884
2022-12-20	1.810	1.865	1.810	1.850	74.000	409
2022-12-19	1.860	1.880	1.770	1.860	74.400	3,892
2022-12-16	1.980	2.090	1.920	1.990	79.600	1,142
2022-12-15	2.040	2.040	2.010	2.010	80.400	363
2022-12-14	2.010	2.090	2.010	2.040	81.600	915
2022-12-13	2.050	2.110	1.985	2.050	82.000	2,874
2022-12-12	1.985	2.390	1.985	2.090	83.600	5,966
2022-12-09	2.020	2.350	1.900	2.010	80.400	5,761
2022-12-08	1.950	1.995	1.950	1.990	79.600	340
2022-12-07	2.020	2.080	1.910	1.925	77.000	560
2022-12-06	1.955	2.000	1.900	2.000	80.000	775
2022-12-05	2.000	2.030	1.940	1.995	79.800	2,231
2022-12-02	2.030	2.150	1.885	2.150	86.000	3,038
2022-12-01	1.870	1.995	1.870	1.990	79.600	1,208
2022-11-30	1.905	1.990	1.795	1.925	77.000	490
2022-11-29	2.000	2.000	1.860	1.860	74.400	1,838
2022-11-28	2.070	2.070	2.000	2.000	80.000	441
2022-11-25	2.050	2.070	2.010	2.070	82.800	252
2022-11-24	2.100	2.110	2.040	2.050	82.000	562
2022-11-23	1.965	2.250	1.965	2.090	83.600	561
2022-11-22	2.000	2.010	1.930	2.010	80.400	1,438
2022-11-21	2.100	2.100	1.965	2.000	80.000	817
2022-11-18	2.050	2.130	2.050	2.130	85.200	307
2022-11-17	1.985	1.985	1.945	1.980	79.200	552
2022-11-16	2.020	2.040	1.985	1.985	79.400	37
2022-11-15	2.110	2.160	2.050	2.090	83.600	5,857
2022-11-14	2.220	2.220	1.985	2.150	86.000	3,120
2022-11-11	2.320	2.320	2.250	2.250	90.000	365
2022-11-10	2.200	2.390	2.040	2.330	93.200	5,564
2022-11-09	1.775	2.350	1.775	2.170	86.800	15,267
2022-11-08	1.825	1.825	1.735	1.800	72.000	1,530
2022-11-07	2.010	2.010	1.825	1.825	73.000	2,862
2022-11-04	2.140	2.180	1.915	2.010	80.400	7,405
2022-11-03	2.180	2.380	2.080	2.130	85.200	7,428
2022-11-02	2.100	2.340	1.965	2.140	85.600	3,044
2022-11-01	1.960	2.140	1.925	2.000	80.000	2,945
2022-10-31	2.100	2.100	1.890	1.890	75.600	1,412
2022-10-28	2.160	2.400	2.100	2.100	84.000	1,432
2022-10-27	2.180	2.180	2.180	2.180	87.200	2
2022-10-26	2.190	2.230	2.170	2.170	86.800	180
2022-10-25	2.200	2.280	2.070	2.160	86.400	4,153
2022-10-24	2.230	2.400	2.200	2.200	88.000	4,812
2022-10-21	2.370	2.370	2.200	2.230	89.200	1,716
2022-10-20	2.520	2.520	2.210	2.410	96.400	1,137
2022-10-19	2.510	2.520	2.380	2.480	99.200	3,844
2022-10-18	2.470	2.510	2.470	2.510	100.40	14
2022-10-17	2.840	2.840	2.460	2.510	100.40	1,821
2022-10-14	3.360	3.360	2.680	2.840	113.60	2,350
2022-10-13	2.570	3.480	2.410	3.360	134.40	801
2022-10-12	2.600	2.600	2.270	2.380	95.200	2,308
2022-10-11	2.600	3.000	2.600	2.880	115.20	1,050
2022-10-10	2.240	3.480	2.240	2.580	103.20	2,020
2022-10-07	2.030	2.300	1.935	2.170	86.800	3,675
2022-10-06	1.850	1.995	1.830	1.990	79.600	2,329
2022-10-05	1.835	2.100	1.835	1.870	74.800	2,030
2022-10-04	1.830	1.830	1.750	1.830	73.200	1,980
2022-10-03	1.900	1.900	1.830	1.830	73.200	565
2022-09-30	1.845	1.915	1.845	1.860	74.400	2,394
2022-09-29	1.820	1.855	1.800	1.820	72.800	394

← NewerPage 17 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.