oodash Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	55.800	55.800	54.800	55.700	55.700	935
2025-08-08	54.500	56.000	52.100	56.000	56.000	654
2025-08-07	50.200	54.500	50.200	54.500	54.500	4,378
2025-08-06	55.900	55.900	50.000	51.300	51.300	3,391
2025-08-05	50.700	55.200	50.700	53.300	53.300	3,542
2025-08-04	53.000	55.500	51.000	51.900	51.900	2,396
2025-08-01	54.800	56.100	52.400	52.400	52.400	1,728
2025-07-31	56.800	57.800	54.900	56.400	56.400	1,331
2025-07-30	53.400	57.800	52.600	57.800	57.800	1,930
2025-07-29	57.400	57.400	53.400	53.400	53.400	2,005
2025-07-28	53.900	59.300	52.000	55.000	55.000	16,827
2025-07-25	53.900	55.600	51.200	53.300	53.300	8,020
2025-07-24	54.300	54.800	53.600	54.800	54.800	779
2025-07-23	56.000	57.200	54.200	55.500	55.500	5,032
2025-07-22	56.400	57.800	53.200	57.500	57.500	5,606
2025-07-21	60.000	60.000	54.500	55.400	55.400	1,365
2025-07-18	55.000	64.500	53.100	56.400	56.400	9,444
2025-07-17	53.800	55.000	52.600	55.000	55.000	3,511
2025-07-16	52.500	57.900	52.500	52.500	52.500	3,954
2025-07-15	53.100	54.400	51.000	52.000	52.000	2,996
2025-07-14	53.000	55.000	52.600	55.000	55.000	1,747
2025-07-11	52.900	58.500	52.800	57.900	57.900	2,811
2025-07-10	53.100	55.000	52.900	54.900	54.900	1,639
2025-07-09	55.000	55.400	51.500	54.200	54.200	6,268
2025-07-08	52.400	57.700	51.400	54.900	54.900	4,271
2025-07-07	53.800	53.800	50.400	52.400	52.400	2,092
2025-07-04	54.800	57.700	50.600	52.100	52.100	3,009
2025-07-03	49.950	58.600	49.300	54.800	54.800	14,513
2025-07-02	52.800	52.800	49.300	49.300	49.300	1,920
2025-07-01	50.100	52.900	49.900	52.900	52.900	17,818
2025-06-30	47.900	54.900	47.900	50.200	50.200	7,571
2025-06-27	49.650	49.950	47.300	49.300	49.300	2,921
2025-06-26	49.200	51.000	48.000	49.700	49.700	3,425
2025-06-25	48.900	53.300	48.900	51.900	51.900	2,305
2025-06-24	53.600	53.600	47.200	51.400	51.400	5,291
2025-06-23	48.250	53.800	44.650	53.800	53.800	10,270
2025-06-19	50.500	51.000	48.050	49.700	49.700	5,577
2025-06-18	53.000	53.500	50.400	51.000	51.000	6,888
2025-06-17	54.000	55.500	52.500	53.800	53.800	3,524
2025-06-16	53.100	56.100	53.100	54.400	54.400	2,876
2025-06-13	54.500	56.700	53.000	53.500	53.500	9,976
2025-06-12	53.000	56.000	53.000	55.700	55.700	1,943
2025-06-11	56.200	56.200	52.500	53.900	53.900	5,889
2025-06-10	57.500	57.500	56.100	56.400	56.400	1,559
2025-06-09	58.700	59.000	56.600	57.600	57.600	6,714
2025-06-05	59.600	59.800	57.000	59.700	59.700	642
2025-06-04	60.000	64.200	59.800	60.900	60.900	965
2025-06-03	63.000	63.000	59.700	61.000	61.000	3,281
2025-06-02	60.000	63.100	58.000	63.100	63.100	10,502
2025-05-30	61.000	61.000	59.000	60.900	60.900	5,100
2025-05-28	64.000	64.000	60.400	60.400	60.400	2,231
2025-05-27	66.000	69.700	61.600	64.000	64.000	3,257
2025-05-26	68.800	68.900	64.100	68.600	68.600	3,757
2025-05-23	62.900	70.000	59.300	69.000	69.000	9,748
2025-05-22	58.200	62.900	58.200	61.300	61.300	8,060
2025-05-21	59.400	60.000	58.100	59.600	59.600	2,035
2025-05-20	60.000	60.700	58.200	58.400	58.400	769
2025-05-19	57.200	61.400	57.000	60.000	60.000	6,190
2025-05-16	57.300	59.300	55.000	57.200	57.200	7,378
2025-05-15	57.300	58.500	56.700	58.400	58.400	1,697

← NewerPage 6 of 22 · 1,261 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.