Odinwell AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 16, 2025	0.36	0.36	0.36	0.36	0.36	8.46%	3,085
Sep 15, 2025	0.33	0.36	0.33	0.33	0.33	0.61%	88,433
Sep 12, 2025	0.33	0.36	0.33	0.33	0.33	-8.36%	76,510
Sep 11, 2025	0.33	0.36	0.33	0.36	0.36	-3.75%	73,000
Sep 9, 2025	0.33	0.37	0.33	0.37	0.37	1.36%	2,310
Sep 8, 2025	0.34	0.37	0.34	0.37	0.37	-	79,201
Sep 5, 2025	0.34	0.37	0.34	0.37	0.37	0.27%	60,898
Sep 4, 2025	0.37	0.37	0.34	0.37	0.37	4.86%	97,889
Sep 3, 2025	0.37	0.37	0.34	0.35	0.35	-4.89%	198,350
Sep 2, 2025	0.37	0.37	0.34	0.37	0.37	-0.27%	55,389
Sep 1, 2025	0.37	0.37	0.36	0.37	0.37	8.53%	196,033
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