oodash Group AB (publ) (STO:OODA)
Sweden · Delayed Price · Currency is SEK 41.70
+1.70 (4.25%)
Apr 9, 2026, 5:13 PM CET
oodash Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 39.55 | 42.90 | 38.55 | 41.70 | 41.70 | 4.25% | 6,312 |
| Apr 8, 2026 | 39.00 | 42.40 | 39.00 | 40.00 | 40.00 | 1.65% | 1,718 |
| Apr 7, 2026 | 41.20 | 44.85 | 38.40 | 39.35 | 39.35 | -9.75% | 5,637 |
| Apr 2, 2026 | 42.50 | 43.60 | 42.00 | 43.60 | 43.60 | -0.57% | 294 |
| Apr 1, 2026 | 46.15 | 49.30 | 42.65 | 43.85 | 43.85 | -3.63% | 8,555 |
| Mar 31, 2026 | 45.95 | 57.50 | 44.50 | 45.50 | 45.50 | 16.37% | 95,898 |
| Mar 30, 2026 | 39.90 | 41.00 | 35.60 | 39.10 | 39.10 | -4.05% | 9,083 |
| Mar 27, 2026 | 37.40 | 41.20 | 37.10 | 40.75 | 40.75 | 5.03% | 575 |
| Mar 26, 2026 | 35.60 | 41.85 | 35.60 | 38.80 | 38.80 | -4.79% | 1,949 |
| Mar 25, 2026 | 36.50 | 43.25 | 36.50 | 40.75 | 40.75 | 4.76% | 542 |
| Mar 24, 2026 | 34.35 | 39.70 | 34.35 | 38.90 | 38.90 | 5.71% | 816 |
| Mar 23, 2026 | 36.25 | 36.85 | 34.30 | 36.80 | 36.80 | 0.82% | 871 |
| Mar 20, 2026 | 35.85 | 36.70 | 35.85 | 36.50 | 36.50 | 4.29% | 49 |
| Mar 19, 2026 | 35.10 | 36.50 | 34.10 | 35.00 | 35.00 | -0.28% | 483 |
| Mar 18, 2026 | 36.90 | 37.00 | 33.50 | 35.10 | 35.10 | -5.52% | 800 |
| Mar 17, 2026 | 35.35 | 37.30 | 35.35 | 37.15 | 37.15 | -4.38% | 481 |
| Mar 16, 2026 | 33.60 | 42.75 | 33.60 | 38.85 | 38.85 | 4.02% | 4,602 |
| Mar 13, 2026 | 33.20 | 42.25 | 33.20 | 37.35 | 37.35 | 1.63% | 239 |
| Mar 12, 2026 | 35.55 | 38.65 | 34.10 | 36.75 | 36.75 | 3.52% | 1,332 |
| Mar 11, 2026 | 33.10 | 35.50 | 33.10 | 35.50 | 35.50 | -3.53% | 396 |
| Mar 10, 2026 | 37.00 | 37.35 | 36.80 | 36.80 | 36.80 | 1.52% | 645 |
| Mar 9, 2026 | 32.00 | 36.25 | 32.00 | 36.25 | 36.25 | -2.42% | 1,186 |
| Mar 6, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.67% | 1 |
| Mar 5, 2026 | 34.00 | 37.45 | 34.00 | 37.40 | 37.40 | 0.81% | 1,152 |
| Mar 4, 2026 | 37.25 | 37.35 | 36.35 | 37.10 | 37.10 | -0.67% | 265 |
| Mar 3, 2026 | 38.10 | 42.80 | 35.00 | 37.35 | 37.35 | -6.62% | 10,460 |
| Mar 2, 2026 | 38.20 | 43.10 | 38.00 | 40.00 | 40.00 | -4.99% | 1,839 |
| Feb 27, 2026 | 40.00 | 43.80 | 39.20 | 42.10 | 42.10 | 2.68% | 982 |
| Feb 26, 2026 | 41.00 | 41.00 | 38.20 | 41.00 | 41.00 | - | 388 |
| Feb 25, 2026 | 41.50 | 41.50 | 39.00 | 41.00 | 41.00 | -1.44% | 2,072 |
| Feb 24, 2026 | 39.50 | 41.60 | 39.50 | 41.60 | 41.60 | -0.48% | 1,788 |
| Feb 23, 2026 | 39.00 | 46.15 | 39.00 | 41.80 | 41.80 | 0.72% | 1,677 |
| Feb 20, 2026 | 42.00 | 42.00 | 40.00 | 41.50 | 41.50 | -0.84% | 1,345 |
| Feb 19, 2026 | 41.05 | 41.85 | 40.00 | 41.85 | 41.85 | -5.64% | 3,800 |
| Feb 18, 2026 | 45.80 | 45.80 | 40.25 | 44.35 | 44.35 | 4.60% | 577 |
| Feb 17, 2026 | 47.25 | 47.25 | 42.40 | 42.40 | 42.40 | -6.09% | 622 |
| Feb 16, 2026 | 44.75 | 45.15 | 42.00 | 45.15 | 45.15 | 0.89% | 1,112 |
| Feb 13, 2026 | 43.15 | 45.15 | 43.00 | 44.75 | 44.75 | -1.43% | 2,975 |
| Feb 12, 2026 | 43.10 | 47.40 | 43.10 | 45.40 | 45.40 | -4.82% | 575 |
| Feb 11, 2026 | 43.20 | 47.70 | 43.20 | 47.70 | 47.70 | -0.52% | 139 |
| Feb 10, 2026 | 47.00 | 47.95 | 47.00 | 47.95 | 47.95 | 3.56% | 96 |
| Feb 9, 2026 | 45.60 | 46.30 | 45.60 | 46.30 | 46.30 | 0.33% | 507 |
| Feb 6, 2026 | 46.75 | 46.75 | 45.00 | 46.15 | 46.15 | -1.49% | 6,000 |
| Feb 5, 2026 | 45.00 | 49.00 | 45.00 | 46.85 | 46.85 | 2.85% | 71 |
| Feb 4, 2026 | 48.80 | 48.80 | 45.55 | 45.55 | 45.55 | -4.11% | 1,512 |
| Feb 3, 2026 | 49.00 | 49.00 | 47.50 | 47.50 | 47.50 | -3.06% | 2,192 |
| Feb 2, 2026 | 47.65 | 50.00 | 45.90 | 49.00 | 49.00 | 0.20% | 1,089 |
| Jan 30, 2026 | 47.25 | 48.90 | 47.25 | 48.90 | 48.90 | -0.20% | 226 |
| Jan 29, 2026 | 50.40 | 50.40 | 49.00 | 49.00 | 49.00 | -2.97% | 1,054 |
| Jan 28, 2026 | 48.70 | 51.00 | 46.35 | 50.50 | 50.50 | 4.12% | 9,915 |