oodash Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.910	1.925	1.800	1.840	73.600	489
2022-09-27	1.970	1.975	1.895	1.910	76.400	493
2022-09-26	1.900	1.940	1.755	1.940	77.600	1,557
2022-09-23	1.950	1.950	1.820	1.900	76.000	1,887
2022-09-22	1.995	2.780	1.980	2.010	80.400	5,320
2022-09-21	1.925	2.340	1.910	2.050	82.000	2,475
2022-09-20	1.940	2.020	1.890	1.890	75.600	781
2022-09-19	1.955	1.955	1.885	1.900	76.000	1,173
2022-09-16	2.040	2.120	1.980	2.020	80.800	2,284
2022-09-15	2.250	2.260	2.070	2.070	82.800	2,151
2022-09-14	2.070	2.700	2.070	2.190	87.600	3,208
2022-09-13	2.220	2.220	2.000	2.070	82.800	3,254
2022-09-12	2.270	2.270	2.220	2.220	88.800	1,044
2022-09-09	2.300	2.430	2.240	2.300	92.000	4,696
2022-09-08	2.290	3.020	2.260	2.340	93.600	1,375
2022-09-07	2.290	2.290	2.100	2.100	84.000	357
2022-09-06	2.260	2.490	2.180	2.300	92.000	858
2022-09-05	2.200	2.300	2.150	2.260	90.400	639
2022-09-02	2.200	2.500	2.200	2.500	100.00	470
2022-09-01	2.550	2.550	2.200	2.200	88.000	822
2022-08-31	2.460	2.540	2.360	2.500	100.00	1,143
2022-08-30	2.620	2.650	2.480	2.550	102.00	371
2022-08-29	2.460	2.780	2.450	2.530	101.20	1,541
2022-08-26	2.530	2.850	2.300	2.460	98.400	1,965
2022-08-25	2.850	2.850	2.670	2.730	109.20	1,672
2022-08-24	2.760	3.200	2.760	2.850	114.00	1,086
2022-08-23	2.980	3.050	2.500	2.700	108.00	2,153
2022-08-22	3.040	3.040	2.720	2.720	108.80	1,547
2022-08-19	3.020	3.380	3.000	3.070	122.80	770
2022-08-18	2.950	3.450	2.950	3.190	127.60	501
2022-08-17	3.220	3.280	3.010	3.080	123.20	336
2022-08-16	3.500	3.500	3.020	3.040	121.60	421
2022-08-15	3.150	3.390	3.050	3.070	122.80	1,879
2022-08-12	3.340	3.500	3.260	3.260	130.40	865
2022-08-11	3.280	3.330	3.200	3.230	129.20	196
2022-08-10	3.450	3.450	3.170	3.280	131.20	697
2022-08-09	3.600	3.600	3.310	3.450	138.00	413
2022-08-08	3.390	3.890	3.160	3.490	139.60	3,892
2022-08-05	3.590	3.600	3.250	3.250	130.00	586
2022-08-04	3.300	3.600	3.170	3.600	144.00	406
2022-08-03	3.600	3.600	3.080	3.300	132.00	1,063
2022-08-02	3.340	3.600	3.150	3.600	144.00	194
2022-08-01	3.240	3.350	3.050	3.350	134.00	332
2022-07-29	3.190	3.250	2.810	3.250	130.00	544
2022-07-28	3.020	3.420	3.020	3.020	120.80	600
2022-07-27	3.110	3.480	3.010	3.020	120.80	108
2022-07-26	3.270	3.270	3.100	3.100	124.00	515
2022-07-25	3.490	3.490	3.120	3.280	131.20	177
2022-07-22	3.390	3.400	3.130	3.400	136.00	247
2022-07-21	3.090	3.320	3.040	3.120	124.80	478
2022-07-20	3.110	3.220	2.980	3.220	128.80	3,536
2022-07-19	3.500	3.510	2.960	3.050	122.00	2,492
2022-07-18	2.930	3.400	2.930	3.030	121.20	284
2022-07-15	3.020	3.250	3.020	3.250	130.00	510
2022-07-14	3.070	3.130	3.060	3.060	122.40	526
2022-07-13	3.210	3.380	3.030	3.380	135.20	120
2022-07-12	2.990	3.250	2.880	3.250	130.00	643
2022-07-11	3.150	3.500	2.910	2.970	118.80	529
2022-07-08	2.940	3.150	2.890	3.150	126.00	410
2022-07-07	3.050	3.110	2.950	2.970	118.80	466

← NewerPage 18 of 21 · 1,257 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.