oodash Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 3.050 | 3.110 | 2.950 | 2.970 | 118.80 | 466 |
| 2022-07-06 | 3.090 | 3.090 | 2.690 | 3.050 | 122.00 | 1,143 |
| 2022-07-05 | 2.950 | 3.200 | 2.760 | 2.780 | 111.20 | 1,623 |
| 2022-07-04 | 3.040 | 3.240 | 2.910 | 3.200 | 128.00 | 187 |
| 2022-07-01 | 2.860 | 3.490 | 2.860 | 3.040 | 121.60 | 432 |
| 2022-06-30 | 3.290 | 3.290 | 2.840 | 2.880 | 115.20 | 1,549 |
| 2022-06-29 | 2.900 | 3.200 | 2.750 | 2.960 | 118.40 | 1,348 |
| 2022-06-28 | 3.040 | 3.140 | 2.820 | 2.900 | 116.00 | 105 |
| 2022-06-27 | 3.300 | 3.300 | 2.690 | 2.820 | 112.80 | 828 |
| 2022-06-23 | 2.760 | 3.480 | 2.500 | 3.480 | 139.20 | 715 |
| 2022-06-22 | 2.620 | 3.900 | 2.620 | 3.010 | 120.40 | 396 |
| 2022-06-21 | 3.050 | 3.050 | 2.810 | 2.920 | 116.80 | 191 |
| 2022-06-20 | 2.880 | 3.100 | 2.840 | 2.910 | 116.40 | 248 |
| 2022-06-17 | 2.990 | 3.110 | 2.840 | 2.840 | 113.60 | 307 |
| 2022-06-16 | 3.000 | 3.010 | 2.810 | 2.810 | 112.40 | 290 |
| 2022-06-15 | 3.440 | 4.280 | 3.000 | 3.020 | 120.80 | 1,244 |
| 2022-06-14 | 3.400 | 3.400 | 2.800 | 3.020 | 120.80 | 3,299 |
| 2022-06-13 | 3.620 | 3.720 | 3.400 | 3.410 | 136.40 | 347 |
| 2022-06-10 | 3.860 | 3.880 | 3.600 | 3.720 | 148.80 | 180 |
| 2022-06-09 | 3.730 | 3.790 | 3.500 | 3.790 | 151.60 | 116 |
| 2022-06-08 | 3.400 | 3.780 | 3.370 | 3.660 | 146.40 | 355 |
| 2022-06-07 | 3.700 | 3.700 | 3.300 | 3.470 | 138.80 | 398 |
| 2022-06-03 | 3.900 | 3.900 | 3.200 | 3.500 | 140.00 | 1,442 |
| 2022-06-02 | 4.060 | 4.060 | 3.650 | 3.700 | 148.00 | 34 |
| 2022-06-01 | 3.800 | 3.860 | 3.490 | 3.550 | 142.00 | 358 |
| 2022-05-31 | 3.840 | 3.940 | 3.610 | 3.790 | 151.60 | 926 |
| 2022-05-30 | 3.930 | 4.000 | 3.500 | 3.500 | 140.00 | 370 |
| 2022-05-27 | 4.430 | 4.430 | 3.940 | 4.020 | 160.80 | 1,956 |
| 2022-05-25 | 4.440 | 4.440 | 3.770 | 4.000 | 160.00 | 185 |
| 2022-05-24 | 4.430 | 4.440 | 4.430 | 4.440 | 177.60 | 568 |
| 2022-05-23 | 4.100 | 4.440 | 4.010 | 4.430 | 177.20 | 1,130 |
| 2022-05-20 | 4.200 | 4.990 | 4.200 | 4.700 | 188.00 | 637 |
| 2022-05-19 | 4.150 | 4.200 | 3.750 | 4.200 | 168.00 | 522 |
| 2022-05-18 | 4.000 | 4.310 | 3.690 | 4.140 | 165.60 | 715 |
| 2022-05-17 | 3.890 | 4.590 | 3.890 | 4.270 | 170.80 | 441 |
| 2022-05-16 | 4.200 | 4.350 | 3.900 | 3.900 | 156.00 | 773 |
| 2022-05-13 | 4.420 | 4.440 | 4.200 | 4.200 | 168.00 | 507 |
| 2022-05-12 | 4.440 | 4.880 | 4.110 | 4.300 | 172.00 | 265 |
| 2022-05-11 | 4.690 | 4.690 | 4.440 | 4.440 | 177.60 | 135 |
| 2022-05-10 | 4.910 | 4.910 | 4.420 | 4.520 | 180.80 | 52 |
| 2022-05-09 | 4.800 | 4.800 | 4.200 | 4.640 | 185.60 | 485 |
| 2022-05-06 | 4.530 | 4.900 | 4.520 | 4.700 | 188.00 | 575 |
| 2022-05-05 | 4.570 | 4.950 | 4.570 | 4.610 | 184.40 | 87 |
| 2022-05-04 | 4.890 | 4.890 | 4.560 | 4.700 | 188.00 | 239 |
| 2022-05-03 | 4.800 | 5.000 | 4.510 | 4.890 | 195.60 | 612 |
| 2022-05-02 | 4.800 | 5.000 | 4.530 | 5.000 | 200.00 | 1,355 |
| 2022-04-29 | 4.700 | 5.040 | 4.500 | 5.040 | 201.60 | 492 |
| 2022-04-28 | 4.690 | 4.800 | 4.500 | 4.580 | 183.20 | 249 |
| 2022-04-27 | 4.500 | 4.810 | 4.420 | 4.470 | 178.80 | 601 |
| 2022-04-26 | 4.630 | 4.950 | 4.440 | 4.950 | 198.00 | 586 |
| 2022-04-25 | 5.160 | 5.160 | 4.630 | 4.630 | 185.20 | 154 |
| 2022-04-22 | 4.770 | 5.100 | 4.700 | 5.100 | 204.00 | 441 |
| 2022-04-21 | 4.710 | 4.900 | 4.630 | 4.720 | 188.80 | 601 |
| 2022-04-20 | 4.750 | 5.000 | 4.700 | 4.700 | 188.00 | 439 |
| 2022-04-19 | 5.180 | 5.180 | 4.700 | 5.040 | 201.60 | 596 |
| 2022-04-14 | 4.930 | 5.080 | 4.710 | 5.080 | 203.20 | 591 |
| 2022-04-13 | 4.960 | 5.100 | 4.660 | 4.930 | 197.20 | 629 |
| 2022-04-12 | 4.680 | 5.280 | 4.570 | 4.720 | 188.80 | 611 |
| 2022-04-11 | 5.060 | 5.060 | 4.610 | 4.750 | 190.00 | 996 |
| 2022-04-08 | 4.790 | 5.040 | 4.790 | 5.020 | 200.80 | 718 |
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.