Odinwell AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.21	0.23	0.21	0.23	0.23	8.53%	28,807
Nov 25, 2025	0.20	0.26	0.20	0.21	0.21	4.46%	12,074
Nov 24, 2025	0.26	0.26	0.20	0.20	0.20	-22.01%	37,078
Nov 21, 2025	0.26	0.26	0.26	0.26	0.26	-7.17%	3,861
Nov 20, 2025	0.28	0.28	0.28	0.28	0.28	17.23%	1,230
Nov 19, 2025	0.18	0.24	0.18	0.24	0.24	8.18%	8,095
Nov 18, 2025	0.21	0.23	0.21	0.22	0.22	-11.29%	157,817
Nov 17, 2025	0.23	0.25	0.20	0.25	0.25	7.83%	79,462
Nov 14, 2025	0.28	0.28	0.23	0.23	0.23	-14.18%	10,669
Nov 13, 2025	0.22	0.28	0.22	0.27	0.27	22.94%	71,438
Nov 12, 2025	0.18	0.23	0.18	0.22	0.22	4.31%	45,433
Nov 11, 2025	0.22	0.22	0.17	0.21	0.21	-6.70%	410,480
Nov 10, 2025	0.26	0.26	0.22	0.22	0.22	-20.00%	63,782
Nov 7, 2025	0.28	0.28	0.28	0.28	0.28	-	3,048
Nov 6, 2025	0.30	0.30	0.28	0.28	0.28	-7.89%	2,132
Nov 5, 2025	0.31	0.31	0.28	0.30	0.30	-1.30%	27,983
Nov 4, 2025	0.28	0.31	0.28	0.31	0.31	10.00%	46,579
Nov 3, 2025	0.29	0.30	0.28	0.28	0.28	-6.67%	52,157
Oct 31, 2025	0.30	0.30	0.29	0.30	0.30	-	43,835
Oct 30, 2025	0.30	0.30	0.29	0.30	0.30	-0.99%	40,527
Oct 29, 2025	0.29	0.32	0.29	0.30	0.30	-5.02%	72,577
Oct 28, 2025	0.29	0.32	0.29	0.32	0.32	0.31%	13,703
Oct 27, 2025	0.32	0.32	0.29	0.32	0.32	2.58%	66,308
Oct 24, 2025	0.31	0.31	0.31	0.31	0.31	-	2,622
Oct 23, 2025	0.31	0.33	0.30	0.31	0.31	-3.13%	112,199
Oct 21, 2025	0.31	0.32	0.31	0.32	0.32	0.31%	28,973
Oct 20, 2025	0.30	0.32	0.30	0.32	0.32	-	18,205
Oct 17, 2025	0.32	0.32	0.30	0.32	0.32	0.31%	54,726
Oct 16, 2025	0.32	0.32	0.29	0.32	0.32	6.00%	104,468
Oct 15, 2025	0.32	0.32	0.30	0.30	0.30	-	18,061
Oct 14, 2025	0.28	0.32	0.28	0.30	0.30	-5.96%	10,502
Oct 13, 2025	0.30	0.32	0.30	0.32	0.32	8.14%	8,766
Oct 10, 2025	0.30	0.30	0.29	0.30	0.30	-1.01%	18,931
Oct 9, 2025	0.30	0.30	0.29	0.30	0.30	-	57,274
Oct 8, 2025	0.30	0.32	0.30	0.30	0.30	-1.65%	18,743
Oct 7, 2025	0.32	0.33	0.30	0.30	0.30	1.00%	331,295
Oct 6, 2025	0.33	0.33	0.29	0.30	0.30	-0.33%	108,473
Oct 3, 2025	0.30	0.34	0.30	0.30	0.30	0.33%	84,899
Oct 2, 2025	0.30	0.34	0.30	0.30	0.30	-12.02%	169,432
Oct 1, 2025	0.33	0.35	0.30	0.34	0.34	-1.45%	157,863
Sep 30, 2025	0.34	0.35	0.34	0.35	0.35	3.90%	8,279
Sep 29, 2025	0.35	0.36	0.30	0.33	0.33	-5.93%	218,776
Sep 26, 2025	0.36	0.36	0.32	0.35	0.35	-0.28%	32,394
Sep 25, 2025	0.36	0.36	0.32	0.36	0.36	14.52%	16,189
Sep 24, 2025	0.31	0.31	0.31	0.31	0.31	-	7,426
Sep 23, 2025	0.31	0.31	0.31	0.31	0.31	-	8,490
Sep 22, 2025	0.33	0.36	0.31	0.31	0.31	-4.32%	210,518
Sep 19, 2025	0.32	0.36	0.32	0.32	0.32	-9.75%	19,931
Sep 18, 2025	0.36	0.36	0.36	0.36	0.36	-	1,848
Sep 17, 2025	0.36	0.36	0.32	0.36	0.36	-	115,140