OODA AI AB (publ) (STO:OODA)
Sweden · Delayed Price · Currency is SEK 30.00
-1.00 (-3.23%)
Sep 2, 2026, 4:59 PM CET
OODA AI AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 28.60 | 30.85 | 28.60 | 30.00 | 30.00 | -3.23% | 2,576 |
| Sep 1, 2026 | 32.80 | 32.80 | 31.00 | 31.00 | 31.00 | -5.78% | 118 |
| Aug 31, 2026 | 36.10 | 36.10 | 29.00 | 32.90 | 32.90 | -8.61% | 19,420 |
| Aug 28, 2026 | 36.15 | 36.15 | 35.25 | 36.00 | 36.00 | 2.13% | 1,376 |
| Aug 27, 2026 | 35.65 | 35.85 | 35.15 | 35.25 | 35.25 | -2.62% | 1,311 |
| Aug 26, 2026 | 35.20 | 36.20 | 35.20 | 36.20 | 36.20 | 1.69% | 584 |
| Aug 25, 2026 | 35.50 | 35.60 | 35.50 | 35.60 | 35.60 | 1.71% | 50 |
| Aug 24, 2026 | 35.55 | 36.85 | 34.90 | 35.00 | 35.00 | -1.27% | 1,581 |
| Aug 21, 2026 | 35.80 | 35.80 | 35.45 | 35.45 | 35.45 | 0.14% | 1,244 |
| Aug 20, 2026 | 36.10 | 37.30 | 35.00 | 35.40 | 35.40 | -1.80% | 2,020 |
| Aug 19, 2026 | 35.40 | 36.40 | 34.70 | 36.05 | 36.05 | -0.55% | 171 |
| Aug 18, 2026 | 34.80 | 36.25 | 34.70 | 36.25 | 36.25 | 1.97% | 3,950 |
| Aug 17, 2026 | 34.95 | 35.70 | 34.90 | 35.55 | 35.55 | 0.28% | 540 |
| Aug 14, 2026 | 36.30 | 36.30 | 34.90 | 35.45 | 35.45 | -2.34% | 6,847 |
| Aug 13, 2026 | 36.70 | 36.70 | 34.90 | 36.30 | 36.30 | -1.36% | 5,485 |
| Aug 12, 2026 | 34.95 | 37.70 | 34.80 | 36.80 | 36.80 | -0.81% | 4,546 |
| Aug 11, 2026 | 37.80 | 37.80 | 36.05 | 37.10 | 37.10 | 0.27% | 1,553 |
| Aug 10, 2026 | 36.90 | 38.60 | 35.50 | 37.00 | 37.00 | 0.27% | 225 |
| Aug 7, 2026 | 34.70 | 38.90 | 34.70 | 36.90 | 36.90 | -4.65% | 305 |
| Aug 6, 2026 | 37.50 | 39.70 | 36.85 | 38.70 | 38.70 | 4.59% | 492 |
| Aug 5, 2026 | 35.70 | 37.00 | 34.35 | 37.00 | 37.00 | 3.35% | 4,663 |
| Aug 4, 2026 | 35.65 | 36.30 | 34.00 | 35.80 | 35.80 | 2.58% | 3,805 |
| Aug 3, 2026 | 35.50 | 35.50 | 34.10 | 34.90 | 34.90 | -1.69% | 929 |
| Jul 31, 2026 | 36.40 | 36.40 | 34.20 | 35.50 | 35.50 | 1.72% | 2,208 |
| Jul 30, 2026 | 34.50 | 35.10 | 34.05 | 34.90 | 34.90 | -0.29% | 2,658 |
| Jul 29, 2026 | 35.15 | 36.90 | 34.40 | 35.00 | 35.00 | -0.43% | 1,186 |
| Jul 28, 2026 | 37.00 | 37.00 | 34.45 | 35.15 | 35.15 | -5.00% | 4,908 |
| Jul 27, 2026 | 35.40 | 37.85 | 34.25 | 37.00 | 37.00 | 5.26% | 7,215 |
| Jul 24, 2026 | 35.55 | 35.80 | 33.80 | 35.15 | 35.15 | 2.18% | 1,528 |
| Jul 23, 2026 | 35.75 | 35.80 | 34.40 | 34.40 | 34.40 | -1.85% | 222 |
| Jul 22, 2026 | 35.85 | 36.10 | 32.10 | 35.05 | 35.05 | -2.23% | 199 |
| Jul 21, 2026 | 33.90 | 35.85 | 33.90 | 35.85 | 35.85 | -0.42% | 1,039 |
| Jul 20, 2026 | 32.20 | 36.00 | 32.20 | 36.00 | 36.00 | 8.11% | 1,653 |
| Jul 17, 2026 | 35.85 | 35.85 | 31.40 | 33.30 | 33.30 | -4.86% | 1,521 |
| Jul 15, 2026 | 31.40 | 35.60 | 31.30 | 35.00 | 35.00 | 0.72% | 1,332 |
| Jul 14, 2026 | 36.00 | 36.00 | 31.40 | 34.75 | 34.75 | 6.92% | 273 |
| Jul 13, 2026 | 31.35 | 33.00 | 31.35 | 32.50 | 32.50 | -0.61% | 1,479 |
| Jul 10, 2026 | 32.30 | 32.70 | 32.15 | 32.70 | 32.70 | 1.24% | 1,816 |
| Jul 9, 2026 | 33.10 | 33.10 | 32.30 | 32.30 | 32.30 | -0.62% | 181 |
| Jul 8, 2026 | 34.30 | 34.30 | 32.40 | 32.50 | 32.50 | -5.52% | 852 |
| Jul 7, 2026 | 34.00 | 36.00 | 33.50 | 34.40 | 34.40 | -6.78% | 1,475 |
| Jul 6, 2026 | 36.90 | 40.45 | 33.60 | 36.90 | 36.90 | 9.99% | 2,649 |
| Jul 3, 2026 | 34.10 | 34.50 | 33.55 | 33.55 | 33.55 | -2.75% | 1,932 |
| Jul 2, 2026 | 33.40 | 36.90 | 33.40 | 34.50 | 34.50 | -0.29% | 1,940 |
| Jul 1, 2026 | 35.40 | 38.90 | 33.30 | 34.60 | 34.60 | -6.49% | 2,522 |
| Jun 30, 2026 | 34.30 | 37.65 | 34.30 | 37.00 | 37.00 | 4.08% | 9,740 |
| Jun 29, 2026 | 34.50 | 35.55 | 33.15 | 35.55 | 35.55 | -0.14% | 3,910 |
| Jun 26, 2026 | 35.70 | 36.85 | 35.60 | 35.60 | 35.60 | -0.28% | 518 |
| Jun 25, 2026 | 33.75 | 35.75 | 32.85 | 35.70 | 35.70 | -0.28% | 3,693 |
| Jun 23, 2026 | 36.00 | 36.00 | 34.30 | 35.80 | 35.80 | 1.85% | 411 |