Odinwell AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.36	0.36	0.34	0.34	0.34	5.26%	20,885
Aug 27, 2025	0.36	0.36	0.32	0.32	0.32	-5.00%	74,295
Aug 26, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	46,854
Aug 25, 2025	0.37	0.37	0.31	0.35	0.35	9.03%	60,598
Aug 21, 2025	0.31	0.35	0.31	0.32	0.32	3.22%	109,590
Aug 20, 2025	0.32	0.37	0.31	0.31	0.31	-17.72%	33,510
Aug 19, 2025	0.36	0.38	0.36	0.38	0.38	6.78%	33,912
Aug 18, 2025	0.35	0.35	0.35	0.35	0.35	-0.28%	19,332
Aug 15, 2025	0.31	0.36	0.31	0.36	0.36	2.31%	3,575
Aug 14, 2025	0.35	0.37	0.35	0.35	0.35	-0.29%	41,417
Aug 13, 2025	0.32	0.36	0.31	0.35	0.35	8.75%	441,018
Aug 12, 2025	0.35	0.35	0.32	0.32	0.32	-2.74%	151,510
Aug 11, 2025	0.39	0.39	0.33	0.33	0.33	-6.27%	409,507
Aug 8, 2025	0.39	0.39	0.33	0.35	0.35	-10.23%	85,091
Aug 7, 2025	0.35	0.39	0.34	0.39	0.39	11.71%	101,150
Aug 6, 2025	0.36	0.36	0.35	0.35	0.35	-0.57%	261,288
Aug 5, 2025	0.41	0.41	0.35	0.35	0.35	-7.37%	228,624
Aug 4, 2025	0.40	0.41	0.35	0.38	0.38	-4.52%	80,861
Aug 1, 2025	0.41	0.41	0.38	0.40	0.40	-2.45%	60,241
Jul 31, 2025	0.36	0.41	0.35	0.41	0.41	2.51%	92,891
Jul 30, 2025	0.40	0.40	0.36	0.40	0.40	10.56%	18,786
Jul 29, 2025	0.36	0.36	0.36	0.36	0.36	-9.55%	400
Jul 28, 2025	0.40	0.40	0.40	0.40	0.40	10.56%	860
Jul 25, 2025	0.38	0.40	0.36	0.36	0.36	-5.51%	36,907
Jul 24, 2025	0.40	0.40	0.38	0.38	0.38	-4.75%	23,590
Jul 23, 2025	0.42	0.42	0.35	0.40	0.40	-4.08%	7,925
Jul 22, 2025	0.42	0.42	0.37	0.42	0.42	12.70%	40,261
Jul 21, 2025	0.43	0.43	0.34	0.37	0.37	-12.94%	114,839
Jul 18, 2025	0.43	0.43	0.43	0.43	0.43	3.66%	2,325
Jul 17, 2025	0.43	0.43	0.41	0.41	0.41	0.49%	18,383
Jul 16, 2025	0.41	0.41	0.41	0.41	0.41	9.97%	33,200
Jul 15, 2025	0.37	0.43	0.37	0.37	0.37	3.06%	12,975
Jul 14, 2025	0.35	0.40	0.35	0.36	0.36	-10.00%	71,720
Jul 11, 2025	0.34	0.44	0.34	0.40	0.40	2.83%	64,907
Jul 10, 2025	0.39	0.39	0.39	0.39	0.39	-	4,148
Jul 9, 2025	0.35	0.39	0.35	0.39	0.39	8.06%	144,594
Jul 8, 2025	0.41	0.41	0.35	0.36	0.36	-9.77%	59,551
Jul 7, 2025	0.38	0.40	0.35	0.40	0.40	5.00%	288,480
Jul 4, 2025	0.37	0.42	0.35	0.38	0.38	2.70%	38,959
Jul 3, 2025	0.37	0.48	0.35	0.37	0.37	-7.27%	462,402
Jul 2, 2025	0.36	0.41	0.36	0.40	0.40	-2.68%	36,358
Jul 1, 2025	0.39	0.41	0.38	0.41	0.41	-2.15%	28,020
Jun 30, 2025	0.39	0.42	0.38	0.42	0.42	13.24%	9,943
Jun 27, 2025	0.37	0.42	0.37	0.37	0.37	-7.50%	8,453
Jun 26, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	66,238
Jun 25, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	4,800
Jun 24, 2025	0.40	0.41	0.39	0.41	0.41	2.50%	10,374
Jun 23, 2025	0.41	0.41	0.40	0.40	0.40	13.64%	22,866
Jun 19, 2025	0.40	0.45	0.35	0.35	0.35	-2.22%	83,351
Jun 18, 2025	0.36	0.36	0.36	0.36	0.36	4.65%	446