oodash Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 7.500 | 7.500 | 7.200 | 7.250 | 290.00 | 1,268 |
| 2022-01-11 | 7.330 | 7.550 | 7.330 | 7.500 | 300.00 | 485 |
| 2022-01-10 | 7.520 | 7.590 | 7.240 | 7.330 | 293.20 | 2,926 |
| 2022-01-07 | 7.760 | 7.770 | 7.330 | 7.750 | 310.00 | 1,475 |
| 2022-01-05 | 7.800 | 7.800 | 7.420 | 7.760 | 310.40 | 655 |
| 2022-01-04 | 7.900 | 7.900 | 7.730 | 7.800 | 312.00 | 894 |
| 2022-01-03 | 8.000 | 8.050 | 7.800 | 7.800 | 312.00 | 1,757 |
| 2021-12-30 | 7.600 | 7.960 | 7.500 | 7.960 | 318.40 | 2,636 |
| 2021-12-29 | 7.410 | 7.900 | 7.400 | 7.700 | 308.00 | 1,798 |
| 2021-12-28 | 7.610 | 7.850 | 7.400 | 7.410 | 296.40 | 1,675 |
| 2021-12-27 | 7.900 | 7.900 | 7.350 | 7.600 | 304.00 | 1,418 |
| 2021-12-23 | 7.890 | 7.900 | 7.000 | 7.900 | 316.00 | 782 |
| 2021-12-22 | 7.950 | 7.950 | 7.610 | 7.890 | 315.60 | 1,923 |
| 2021-12-21 | 7.940 | 7.950 | 7.790 | 7.860 | 314.40 | 3,235 |
| 2021-12-20 | 7.950 | 7.950 | 7.510 | 7.670 | 306.80 | 1,347 |
| 2021-12-17 | 7.970 | 7.980 | 7.670 | 7.980 | 319.20 | 724 |
| 2021-12-16 | 7.830 | 7.830 | 7.490 | 7.790 | 311.60 | 2,534 |
| 2021-12-15 | 8.100 | 8.190 | 7.700 | 7.850 | 314.00 | 3,180 |
| 2021-12-14 | 8.080 | 8.080 | 7.830 | 7.830 | 313.20 | 603 |
| 2021-12-13 | 8.040 | 8.300 | 7.610 | 7.750 | 310.00 | 866 |
| 2021-12-10 | 8.000 | 8.040 | 7.770 | 8.040 | 321.60 | 999 |
| 2021-12-09 | 7.930 | 8.130 | 7.760 | 7.980 | 319.20 | 302 |
| 2021-12-08 | 8.150 | 8.350 | 7.600 | 7.960 | 318.40 | 1,075 |
| 2021-12-07 | 7.910 | 8.150 | 7.890 | 8.100 | 324.00 | 1,387 |
| 2021-12-06 | 8.500 | 8.500 | 7.910 | 7.910 | 316.40 | 724 |
| 2021-12-03 | 7.810 | 8.490 | 7.810 | 8.410 | 336.40 | 1,301 |
| 2021-12-02 | 8.400 | 8.400 | 7.610 | 7.840 | 313.60 | 1,802 |
| 2021-12-01 | 8.000 | 8.500 | 7.950 | 7.970 | 318.80 | 901 |
| 2021-11-30 | 8.280 | 8.620 | 8.150 | 8.180 | 327.20 | 1,045 |
| 2021-11-29 | 8.200 | 8.580 | 8.110 | 8.280 | 331.20 | 721 |
| 2021-11-26 | 8.150 | 8.670 | 8.010 | 8.200 | 328.00 | 1,145 |
| 2021-11-25 | 8.610 | 8.890 | 8.150 | 8.230 | 329.20 | 2,761 |
| 2021-11-24 | 8.500 | 8.500 | 7.860 | 8.150 | 326.00 | 2,169 |
| 2021-11-23 | 8.500 | 8.500 | 7.670 | 8.200 | 328.00 | 1,997 |
| 2021-11-22 | 7.860 | 8.850 | 7.860 | 8.110 | 324.40 | 3,441 |
| 2021-11-19 | 7.550 | 8.000 | 7.200 | 7.850 | 314.00 | 2,557 |
| 2021-11-18 | 7.450 | 7.980 | 7.110 | 7.480 | 299.20 | 1,004 |
| 2021-11-17 | 7.500 | 7.670 | 7.320 | 7.320 | 292.80 | 1,057 |
| 2021-11-16 | 7.250 | 7.680 | 7.250 | 7.440 | 297.60 | 1,077 |
| 2021-11-15 | 6.980 | 7.870 | 6.980 | 7.090 | 283.60 | 2,252 |
| 2021-11-12 | 6.910 | 7.190 | 6.910 | 6.980 | 279.20 | 1,333 |
| 2021-11-11 | 7.100 | 7.500 | 6.650 | 6.910 | 276.40 | 2,989 |
| 2021-11-10 | 6.860 | 6.990 | 6.600 | 6.900 | 276.00 | 1,370 |
| 2021-11-09 | 6.840 | 6.840 | 6.600 | 6.810 | 272.40 | 527 |
| 2021-11-08 | 6.890 | 6.900 | 6.420 | 6.860 | 274.40 | 814 |
| 2021-11-05 | 6.800 | 6.900 | 6.560 | 6.890 | 275.60 | 1,107 |
| 2021-11-04 | 6.870 | 6.990 | 6.730 | 6.780 | 271.20 | 923 |
| 2021-11-03 | 6.720 | 6.800 | 6.550 | 6.780 | 271.20 | 995 |
| 2021-11-02 | 6.900 | 7.190 | 6.710 | 6.750 | 270.00 | 1,102 |
| 2021-11-01 | 6.700 | 6.990 | 6.300 | 6.900 | 276.00 | 4,633 |
| 2021-10-29 | 7.270 | 7.280 | 6.510 | 6.700 | 268.00 | 3,112 |
| 2021-10-28 | 6.110 | 7.900 | 6.110 | 7.290 | 291.60 | 34,216 |
| 2021-10-27 | 6.000 | 6.040 | 5.900 | 5.940 | 237.60 | 254 |
| 2021-10-26 | 5.940 | 6.370 | 5.940 | 6.030 | 241.20 | 806 |
| 2021-10-25 | 6.070 | 6.100 | 5.930 | 5.940 | 237.60 | 193 |
| 2021-10-22 | 6.050 | 6.180 | 6.050 | 6.070 | 242.80 | 60 |
| 2021-10-21 | 6.010 | 6.250 | 6.000 | 6.200 | 248.00 | 322 |
| 2021-10-20 | 5.980 | 6.340 | 5.900 | 6.300 | 252.00 | 306 |
| 2021-10-19 | 5.990 | 6.110 | 5.920 | 5.980 | 239.20 | 933 |
| 2021-10-18 | 6.030 | 6.030 | 5.900 | 5.990 | 239.60 | 622 |
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.