oodash Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	47.650	50.000	45.900	49.000	49.000	1,089
2026-01-30	47.250	48.900	47.250	48.900	48.900	226
2026-01-29	50.400	50.400	49.000	49.000	49.000	1,054
2026-01-28	48.700	51.000	46.350	50.500	50.500	9,915
2026-01-27	45.550	49.750	45.550	48.500	48.500	482
2026-01-26	49.300	49.800	47.000	49.750	49.750	2,062
2026-01-23	49.700	51.100	48.100	49.300	49.300	3,706
2026-01-22	47.600	50.700	47.550	50.200	50.200	15,347
2026-01-21	47.100	48.000	44.150	46.100	46.100	1,727
2026-01-20	44.350	47.200	44.350	47.200	47.200	121
2026-01-19	46.000	46.000	44.000	45.400	45.400	544
2026-01-16	47.050	47.850	45.800	46.000	46.000	3,337
2026-01-15	47.800	48.500	47.050	47.050	47.050	1,219
2026-01-14	48.350	48.350	47.000	47.500	47.500	977
2026-01-13	47.200	48.700	46.800	48.350	48.350	2,823
2026-01-12	46.750	48.650	46.600	48.650	48.650	1,804
2026-01-09	47.250	48.400	45.100	48.400	48.400	4,361
2026-01-08	47.150	49.000	47.150	49.000	49.000	155
2026-01-07	47.100	48.900	47.000	47.150	47.150	293
2026-01-05	47.900	49.950	47.750	49.950	49.950	613
2026-01-02	48.200	49.750	48.000	49.750	49.750	811
2025-12-30	50.200	50.200	48.500	49.850	49.850	488
2025-12-29	48.650	50.300	48.650	50.300	50.300	1,049
2025-12-23	48.300	50.000	47.650	49.500	49.500	292
2025-12-22	48.950	49.500	48.150	49.150	49.150	240
2025-12-19	47.400	49.000	46.750	48.950	48.950	1,119
2025-12-18	46.350	48.650	46.350	47.950	47.950	239
2025-12-17	48.550	48.550	48.500	48.500	48.500	236
2025-12-16	49.000	49.350	47.800	49.000	49.000	6,843
2025-12-15	49.950	52.600	49.000	49.000	49.000	23,528
2025-12-12	49.800	49.800	49.000	49.000	49.000	2,316
2025-12-11	49.100	50.100	49.000	49.000	49.000	4,149
2025-12-10	49.100	49.500	49.000	49.050	49.050	4,751
2025-12-09	50.300	50.400	49.000	50.000	50.000	3,530
2025-12-08	49.050	50.200	49.050	49.450	49.450	371
2025-12-05	49.400	50.300	49.000	49.500	49.500	2,743
2025-12-04	49.100	50.500	49.050	49.400	49.400	6,099
2025-12-03	49.000	49.950	49.000	49.750	49.750	365
2025-12-02	49.000	49.500	49.000	49.000	49.000	13,145
2025-12-01	46.000	47.000	45.100	45.950	45.950	1,167
2025-11-28	44.850	49.150	44.850	47.000	47.000	23
2025-11-27	45.200	46.800	45.200	46.800	46.800	244
2025-11-26	44.000	47.650	44.000	46.000	46.000	2,947
2025-11-25	45.300	45.500	43.600	45.500	45.500	1,237
2025-11-24	45.450	47.050	45.100	46.000	46.000	984
2025-11-21	46.300	49.300	45.350	46.500	46.500	3,131
2025-11-20	49.200	49.600	47.000	47.100	47.100	796
2025-11-19	47.200	49.450	46.800	47.400	47.400	861
2025-11-18	48.500	49.800	46.550	49.800	49.800	6,461
2025-11-17	49.500	49.800	48.000	49.800	49.800	6,658
2025-11-14	50.600	50.900	49.500	50.400	50.400	6,373
2025-11-13	54.200	54.200	50.400	50.800	50.800	28,180
2025-11-12	50.100	54.400	50.100	54.300	54.300	13,730
2025-11-11	50.500	53.000	50.100	51.100	51.100	7,888
2025-11-10	50.900	52.000	49.550	52.000	52.000	3,501
2025-11-07	47.600	51.700	47.600	50.900	50.900	2,356
2025-11-06	52.400	53.400	49.050	52.400	52.400	3,543
2025-11-05	49.400	52.300	49.400	52.100	52.100	1,760
2025-11-04	52.800	53.000	48.150	52.500	52.500	2,612
2025-11-03	51.000	53.000	51.000	51.600	51.600	1,689

← NewerPage 4 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.