oodash Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	33.100	34.300	33.100	33.500	33.500	2,786
2026-04-28	34.450	34.450	32.650	33.850	33.850	1,098
2026-04-27	34.050	34.650	33.700	34.600	34.600	8,203
2026-04-24	35.650	35.650	33.100	35.300	35.300	185
2026-04-23	35.900	35.900	33.300	35.650	35.650	2,564
2026-04-22	34.150	36.000	34.100	35.950	35.950	958
2026-04-21	34.650	38.000	34.650	36.300	36.300	1,316
2026-04-20	36.750	36.850	34.650	35.950	35.950	5,665
2026-04-17	36.850	36.950	33.250	36.900	36.900	10,150
2026-04-16	38.650	38.650	36.000	38.050	38.050	3,547
2026-04-15	38.650	38.900	38.300	38.900	38.900	2,741
2026-04-14	38.900	41.900	38.350	39.700	39.700	2,159
2026-04-13	41.600	42.800	38.650	41.750	41.750	7,634
2026-04-10	40.300	43.750	39.500	42.900	42.900	5,587
2026-04-09	39.550	42.900	38.550	41.700	41.700	6,312
2026-04-08	39.000	42.400	39.000	40.000	40.000	1,718
2026-04-07	41.200	44.850	38.400	39.350	39.350	5,637
2026-04-02	42.500	43.600	42.000	43.600	43.600	294
2026-04-01	46.150	49.300	42.650	43.850	43.850	8,555
2026-03-31	45.950	57.500	44.500	45.500	45.500	95,898
2026-03-30	39.900	41.000	35.600	39.100	39.100	9,083
2026-03-27	37.400	41.200	37.100	40.750	40.750	575
2026-03-26	35.600	41.850	35.600	38.800	38.800	1,949
2026-03-25	36.500	43.250	36.500	40.750	40.750	542
2026-03-24	34.350	39.700	34.350	38.900	38.900	816
2026-03-23	36.250	36.850	34.300	36.800	36.800	871
2026-03-20	35.850	36.700	35.850	36.500	36.500	49
2026-03-19	35.100	36.500	34.100	35.000	35.000	483
2026-03-18	36.900	37.000	33.500	35.100	35.100	800
2026-03-17	35.350	37.300	35.350	37.150	37.150	481
2026-03-16	33.600	42.750	33.600	38.850	38.850	4,602
2026-03-13	33.200	42.250	33.200	37.350	37.350	239
2026-03-12	35.550	38.650	34.100	36.750	36.750	1,332
2026-03-11	33.100	35.500	33.100	35.500	35.500	396
2026-03-10	37.000	37.350	36.800	36.800	36.800	645
2026-03-09	32.000	36.250	32.000	36.250	36.250	1,186
2026-03-06	37.150	37.150	37.150	37.150	37.150	1
2026-03-05	34.000	37.450	34.000	37.400	37.400	1,152
2026-03-04	37.250	37.350	36.350	37.100	37.100	265
2026-03-03	38.100	42.800	35.000	37.350	37.350	10,460
2026-03-02	38.200	43.100	38.000	40.000	40.000	1,839
2026-02-27	40.000	43.800	39.200	42.100	42.100	982
2026-02-26	41.000	41.000	38.200	41.000	41.000	388
2026-02-25	41.500	41.500	39.000	41.000	41.000	2,072
2026-02-24	39.500	41.600	39.500	41.600	41.600	1,788
2026-02-23	39.000	46.150	39.000	41.800	41.800	1,677
2026-02-20	42.000	42.000	40.000	41.500	41.500	1,345
2026-02-19	41.050	41.850	40.000	41.850	41.850	3,800
2026-02-18	45.800	45.800	40.250	44.350	44.350	577
2026-02-17	47.250	47.250	42.400	42.400	42.400	622
2026-02-16	44.750	45.150	42.000	45.150	45.150	1,112
2026-02-13	43.150	45.150	43.000	44.750	44.750	2,975
2026-02-12	43.100	47.400	43.100	45.400	45.400	575
2026-02-11	43.200	47.700	43.200	47.700	47.700	139
2026-02-10	47.000	47.950	47.000	47.950	47.950	96
2026-02-09	45.600	46.300	45.600	46.300	46.300	507
2026-02-06	46.750	46.750	45.000	46.150	46.150	6,000
2026-02-05	45.000	49.000	45.000	46.850	46.850	71
2026-02-04	48.800	48.800	45.550	45.550	45.550	1,512
2026-02-03	49.000	49.000	47.500	47.500	47.500	2,192

← NewerPage 3 of 21 · 1,260 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.