oodash Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	51.000	53.000	51.000	51.600	51.600	1,689
2025-10-31	50.200	54.100	50.000	53.800	53.800	3,275
2025-10-30	50.000	52.500	50.000	51.600	51.600	1,924
2025-10-29	52.100	52.900	52.000	52.900	52.900	626
2025-10-28	53.700	56.500	52.200	53.900	53.900	542
2025-10-27	53.200	54.400	51.200	54.400	54.400	965
2025-10-24	54.000	56.200	53.200	55.500	55.500	899
2025-10-23	50.500	54.000	50.500	52.300	52.300	1,489
2025-10-22	54.000	54.100	50.100	52.000	52.000	2,704
2025-10-21	55.000	57.200	55.000	55.000	55.000	2,101
2025-10-20	55.600	55.900	54.300	55.000	55.000	1,610
2025-10-17	51.200	55.600	51.200	52.900	52.900	3,294
2025-10-16	49.900	55.100	49.900	51.600	51.600	6,340
2025-10-15	51.600	51.600	49.900	51.300	51.300	658
2025-10-14	49.400	51.000	49.400	49.900	49.900	8,620
2025-10-13	50.000	51.700	47.450	50.000	50.000	19,529
2025-10-10	40.700	50.000	38.150	50.000	50.000	45,247
2025-10-09	44.100	44.100	41.350	43.050	43.050	8,811
2025-10-08	46.350	46.750	43.500	44.850	44.850	5,722
2025-10-07	48.500	49.000	46.500	46.550	46.550	6,898
2025-10-06	50.200	52.200	48.900	49.200	49.200	2,278
2025-10-03	51.000	52.600	49.200	52.600	52.600	9,407
2025-10-02	53.300	53.800	51.000	52.000	52.000	1,303
2025-10-01	51.400	54.200	50.300	54.200	54.200	1,790
2025-09-30	51.100	54.800	50.400	51.400	51.400	2,102
2025-09-29	56.700	56.700	51.100	51.100	51.100	3,403
2025-09-26	51.300	56.100	51.300	53.300	53.300	2,217
2025-09-25	56.900	56.900	51.700	53.500	53.500	3,304
2025-09-24	52.500	57.000	52.500	53.800	53.800	3,996
2025-09-23	55.600	58.100	52.200	55.500	55.500	3,369
2025-09-22	56.200	57.800	54.600	57.600	57.600	629
2025-09-19	54.500	57.800	54.500	56.900	56.900	1,884
2025-09-18	56.700	57.800	54.300	55.400	55.400	2,754
2025-09-17	57.300	58.100	55.000	56.900	56.900	1,016
2025-09-16	56.100	57.800	55.000	57.300	57.300	2,036
2025-09-15	57.900	58.000	55.100	58.000	58.000	2,921
2025-09-12	57.900	57.900	54.400	57.900	57.900	2,069
2025-09-11	57.000	58.100	55.100	57.800	57.800	1,523
2025-09-10	62.900	62.900	57.000	58.100	58.100	7,414
2025-09-09	56.800	64.000	54.000	62.000	62.000	5,822
2025-09-08	53.500	57.000	53.100	56.800	56.800	3,700
2025-09-05	59.800	59.800	54.700	56.700	56.700	12,140
2025-09-04	59.000	60.900	57.800	59.900	59.900	2,520
2025-09-03	59.000	61.500	56.100	59.000	59.000	10,684
2025-09-02	59.600	63.900	56.200	59.000	59.000	25,449
2025-09-01	70.000	72.000	59.000	61.400	61.400	85,346
2025-08-29	51.400	51.600	48.000	49.350	49.350	6,030
2025-08-28	49.500	51.400	48.000	51.400	51.400	2,228
2025-08-27	49.550	51.500	49.550	51.000	51.000	1,393
2025-08-26	49.500	49.950	49.450	49.500	49.500	753
2025-08-25	49.600	51.400	47.600	48.200	48.200	2,861
2025-08-22	49.600	51.400	49.300	51.000	51.000	2,995
2025-08-21	49.900	53.100	49.600	50.100	50.100	2,959
2025-08-20	50.000	50.800	49.400	50.400	50.400	2,334
2025-08-19	52.000	52.000	49.300	51.500	51.500	2,774
2025-08-18	52.600	52.600	50.400	52.000	52.000	2,592
2025-08-15	51.100	53.000	50.900	52.600	52.600	1,431
2025-08-14	53.600	53.600	51.200	52.200	52.200	2,943
2025-08-13	54.800	54.800	51.200	52.300	52.300	3,261
2025-08-12	55.800	58.000	53.700	54.900	54.900	694

← NewerPage 5 of 21 · 1,258 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.