oodash Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 28.900 | 31.000 | 28.000 | 30.400 | 30.400 | 20,153 |
| 2024-11-13 | 30.400 | 31.900 | 28.500 | 29.500 | 29.500 | 30,987 |
| 2024-11-12 | 32.000 | 33.900 | 29.800 | 30.600 | 30.600 | 27,819 |
| 2024-11-11 | 32.300 | 35.000 | 29.000 | 31.500 | 31.500 | 55,084 |
| 2024-11-08 | 34.400 | 36.400 | 30.400 | 33.100 | 33.100 | 47,820 |
| 2024-11-07 | 38.800 | 44.700 | 30.000 | 33.700 | 33.700 | 48,718 |
| 2024-11-06 | 44.600 | 45.900 | 35.000 | 38.200 | 38.200 | 72,072 |
| 2024-11-05 | 24.100 | 45.000 | 24.100 | 43.500 | 43.500 | 185,432 |
| 2024-11-04 | 23.000 | 25.400 | 22.400 | 24.100 | 24.100 | 21,415 |
| 2024-11-01 | 29.000 | 30.400 | 22.500 | 23.000 | 23.000 | 110,879 |
| 2024-10-31 | 19.800 | 23.000 | 19.450 | 20.700 | 20.700 | 10,759 |
| 2024-10-30 | 20.200 | 20.200 | 19.000 | 20.000 | 20.000 | 5,069 |
| 2024-10-29 | 19.950 | 20.800 | 19.150 | 19.150 | 19.150 | 8,610 |
| 2024-10-28 | 20.700 | 21.800 | 19.500 | 20.000 | 20.000 | 6,147 |
| 2024-10-25 | 21.100 | 21.600 | 19.500 | 20.700 | 20.700 | 22,267 |
| 2024-10-24 | 22.800 | 23.000 | 21.700 | 21.700 | 21.700 | 10,176 |
| 2024-10-23 | 24.600 | 25.000 | 22.300 | 22.800 | 22.800 | 20,207 |
| 2024-10-22 | 25.900 | 26.800 | 24.900 | 25.100 | 25.100 | 9,517 |
| 2024-10-21 | 25.200 | 26.400 | 25.000 | 25.900 | 25.900 | 7,478 |
| 2024-10-18 | 24.400 | 25.900 | 24.400 | 25.200 | 25.200 | 5,380 |
| 2024-10-17 | 24.000 | 24.700 | 23.900 | 24.000 | 24.000 | 2,617 |
| 2024-10-16 | 23.500 | 25.100 | 23.500 | 24.000 | 24.000 | 3,367 |
| 2024-10-15 | 24.900 | 24.900 | 23.300 | 23.800 | 23.800 | 3,175 |
| 2024-10-14 | 25.900 | 26.000 | 24.200 | 25.000 | 25.000 | 7,072 |
| 2024-10-11 | 26.000 | 26.000 | 25.100 | 25.900 | 25.900 | 3,138 |
| 2024-10-10 | 26.400 | 26.400 | 25.100 | 26.000 | 26.000 | 5,684 |
| 2024-10-09 | 26.800 | 26.800 | 25.800 | 26.400 | 26.400 | 2,230 |
| 2024-10-08 | 25.500 | 28.900 | 25.500 | 26.800 | 26.800 | 8,737 |
| 2024-10-07 | 26.900 | 27.000 | 25.000 | 25.500 | 25.500 | 11,597 |
| 2024-10-04 | 28.200 | 29.700 | 24.900 | 27.000 | 27.000 | 9,267 |
| 2024-10-03 | 25.400 | 29.500 | 24.600 | 27.000 | 27.000 | 24,202 |
| 2024-10-02 | 25.300 | 26.000 | 23.300 | 25.600 | 25.600 | 12,800 |
| 2024-10-01 | 25.600 | 25.600 | 22.500 | 25.300 | 25.300 | 11,968 |
| 2024-09-30 | 24.400 | 30.200 | 24.400 | 24.600 | 24.600 | 15,006 |
| 2024-09-27 | 25.000 | 25.700 | 24.100 | 24.400 | 24.400 | 8,196 |
| 2024-09-26 | 25.200 | 27.000 | 24.200 | 25.000 | 25.000 | 19,408 |
| 2024-09-25 | 29.700 | 29.800 | 25.000 | 25.200 | 25.200 | 37,815 |
| 2024-09-24 | 30.100 | 32.600 | 28.100 | 29.400 | 29.400 | 25,530 |
| 2024-09-23 | 35.200 | 36.000 | 28.200 | 30.100 | 30.100 | 98,933 |
| 2024-09-20 | 32.900 | 43.000 | 28.600 | 33.900 | 33.900 | 132,812 |
| 2024-09-19 | 27.000 | 30.000 | 25.600 | 30.000 | 30.000 | 40,834 |
| 2024-09-18 | 26.000 | 27.500 | 24.500 | 27.300 | 27.300 | 28,446 |
| 2024-09-17 | 29.000 | 29.000 | 25.000 | 27.200 | 27.200 | 28,534 |
| 2024-09-16 | 28.000 | 29.500 | 26.600 | 29.200 | 29.200 | 23,598 |
| 2024-09-13 | 29.300 | 32.900 | 25.500 | 29.500 | 29.500 | 56,381 |
| 2024-09-12 | 32.300 | 36.300 | 28.900 | 29.300 | 29.300 | 69,741 |
| 2024-09-11 | 34.000 | 34.500 | 31.100 | 32.300 | 32.300 | 36,654 |
| 2024-09-10 | 33.900 | 34.900 | 31.600 | 33.400 | 33.400 | 29,326 |
| 2024-09-09 | 33.000 | 37.900 | 32.600 | 34.400 | 34.400 | 74,258 |
| 2024-09-06 | 32.700 | 37.100 | 31.000 | 33.000 | 33.000 | 133,944 |
| 2024-09-05 | 45.200 | 46.900 | 33.000 | 33.500 | 33.500 | 287,861 |
| 2024-09-04 | 57.200 | 58.600 | 42.600 | 45.800 | 45.800 | 219,969 |
| 2024-09-03 | 34.400 | 60.400 | 30.800 | 55.600 | 55.600 | 388,458 |
| 2024-09-02 | 34.500 | 38.500 | 28.200 | 32.700 | 32.700 | 160,355 |
| 2024-08-30 | 33.000 | 49.200 | 23.100 | 31.100 | 31.100 | 418,906 |
| 2024-08-29 | 6.080 | 7.160 | 6.080 | 6.300 | 6.300 | 1,295 |
| 2024-08-28 | 5.340 | 7.180 | 5.340 | 6.140 | 6.140 | 357 |
| 2024-08-27 | 6.000 | 7.200 | 5.340 | 5.340 | 5.340 | 3,382 |
| 2024-08-26 | 5.320 | 6.800 | 5.320 | 6.120 | 6.120 | 7,769 |
| 2024-08-23 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 25 |
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.