oodash Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 4.810 | 5.300 | 4.810 | 5.260 | 210.40 | 706 |
| 2022-04-05 | 5.180 | 5.180 | 4.650 | 5.020 | 200.80 | 662 |
| 2022-04-04 | 5.020 | 5.020 | 4.900 | 5.000 | 200.00 | 280 |
| 2022-04-01 | 4.590 | 5.200 | 4.230 | 5.180 | 207.20 | 1,715 |
| 2022-03-31 | 4.635 | 4.795 | 4.350 | 4.595 | 183.80 | 1,812 |
| 2022-03-30 | 4.845 | 4.880 | 4.645 | 4.740 | 189.60 | 129 |
| 2022-03-29 | 5.000 | 5.250 | 4.735 | 4.845 | 193.80 | 2,143 |
| 2022-03-28 | 4.840 | 4.840 | 4.555 | 4.765 | 190.60 | 241 |
| 2022-03-25 | 4.700 | 4.885 | 4.580 | 4.840 | 193.60 | 609 |
| 2022-03-24 | 4.800 | 4.885 | 4.610 | 4.880 | 195.20 | 323 |
| 2022-03-23 | 4.890 | 4.890 | 4.890 | 4.890 | 195.60 | 25 |
| 2022-03-22 | 4.705 | 4.895 | 4.700 | 4.895 | 195.80 | 864 |
| 2022-03-21 | 4.970 | 5.560 | 4.565 | 4.925 | 197.00 | 2,708 |
| 2022-03-18 | 4.700 | 4.800 | 4.495 | 4.800 | 192.00 | 297 |
| 2022-03-17 | 4.875 | 5.150 | 4.485 | 4.700 | 188.00 | 1,535 |
| 2022-03-16 | 5.400 | 5.470 | 4.500 | 4.875 | 195.00 | 137 |
| 2022-03-15 | 4.525 | 5.200 | 4.405 | 4.500 | 180.00 | 265 |
| 2022-03-14 | 4.920 | 4.920 | 4.300 | 4.525 | 181.00 | 1,128 |
| 2022-03-11 | 4.810 | 4.920 | 4.655 | 4.920 | 196.80 | 858 |
| 2022-03-10 | 5.060 | 5.500 | 4.820 | 5.110 | 204.40 | 399 |
| 2022-03-09 | 4.840 | 5.160 | 4.580 | 5.060 | 202.40 | 432 |
| 2022-03-08 | 4.400 | 5.270 | 4.400 | 4.840 | 193.60 | 1,553 |
| 2022-03-07 | 5.500 | 5.990 | 4.250 | 4.250 | 170.00 | 2,992 |
| 2022-03-04 | 5.400 | 5.670 | 5.000 | 5.500 | 220.00 | 1,671 |
| 2022-03-03 | 5.780 | 6.040 | 5.400 | 5.400 | 216.00 | 203 |
| 2022-03-02 | 6.040 | 6.040 | 5.580 | 5.780 | 231.20 | 128 |
| 2022-03-01 | 6.000 | 6.090 | 5.410 | 6.040 | 241.60 | 331 |
| 2022-02-28 | 6.000 | 6.270 | 5.500 | 6.000 | 240.00 | 753 |
| 2022-02-25 | 5.500 | 6.320 | 5.500 | 6.000 | 240.00 | 2,940 |
| 2022-02-24 | 4.555 | 6.100 | 4.550 | 5.420 | 216.80 | 1,471 |
| 2022-02-23 | 5.160 | 5.160 | 4.925 | 5.130 | 205.20 | 109 |
| 2022-02-22 | 4.780 | 5.590 | 4.605 | 5.270 | 210.80 | 519 |
| 2022-02-21 | 4.800 | 5.030 | 4.610 | 4.810 | 192.40 | 1,081 |
| 2022-02-18 | 5.300 | 5.300 | 5.030 | 5.030 | 201.20 | 621 |
| 2022-02-17 | 5.430 | 5.580 | 5.240 | 5.420 | 216.80 | 268 |
| 2022-02-16 | 5.580 | 5.860 | 5.430 | 5.580 | 223.20 | 910 |
| 2022-02-15 | 5.610 | 6.000 | 5.380 | 5.380 | 215.20 | 382 |
| 2022-02-14 | 6.060 | 6.060 | 5.160 | 5.630 | 225.20 | 1,728 |
| 2022-02-11 | 6.210 | 6.210 | 6.110 | 6.170 | 246.80 | 76 |
| 2022-02-10 | 6.180 | 6.210 | 6.060 | 6.060 | 242.40 | 51 |
| 2022-02-09 | 6.060 | 6.430 | 6.010 | 6.140 | 245.60 | 273 |
| 2022-02-08 | 6.300 | 6.740 | 6.190 | 6.250 | 250.00 | 173 |
| 2022-02-07 | 6.210 | 6.350 | 6.210 | 6.250 | 250.00 | 129 |
| 2022-02-04 | 6.390 | 6.710 | 6.190 | 6.200 | 248.00 | 271 |
| 2022-02-03 | 6.400 | 6.600 | 6.000 | 6.190 | 247.60 | 1,481 |
| 2022-02-02 | 6.100 | 6.400 | 6.100 | 6.270 | 250.80 | 398 |
| 2022-02-01 | 6.400 | 6.400 | 5.780 | 5.850 | 234.00 | 986 |
| 2022-01-31 | 5.820 | 6.390 | 5.820 | 6.000 | 240.00 | 1,125 |
| 2022-01-28 | 6.000 | 6.130 | 5.600 | 6.090 | 243.60 | 2,145 |
| 2022-01-27 | 5.800 | 6.500 | 5.800 | 6.090 | 243.60 | 907 |
| 2022-01-26 | 6.200 | 6.280 | 5.910 | 6.000 | 240.00 | 1,436 |
| 2022-01-25 | 6.060 | 6.820 | 6.060 | 6.200 | 248.00 | 509 |
| 2022-01-24 | 6.800 | 6.800 | 6.320 | 6.350 | 254.00 | 1,089 |
| 2022-01-21 | 7.010 | 7.010 | 6.630 | 6.800 | 272.00 | 1,440 |
| 2022-01-20 | 7.150 | 7.380 | 6.540 | 7.010 | 280.40 | 1,142 |
| 2022-01-19 | 6.700 | 7.600 | 6.690 | 7.100 | 284.00 | 1,618 |
| 2022-01-18 | 7.130 | 7.140 | 6.700 | 7.040 | 281.60 | 1,065 |
| 2022-01-17 | 7.310 | 7.310 | 6.730 | 7.130 | 285.20 | 625 |
| 2022-01-14 | 7.120 | 7.370 | 6.850 | 7.130 | 285.20 | 1,760 |
| 2022-01-13 | 7.260 | 7.300 | 7.120 | 7.120 | 284.80 | 1,011 |
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.