OODA AI AB (publ) (STO:OODA)
Sweden · Delayed Price · Currency is SEK 19.00
-0.20 (-1.04%)
Nov 2, 2026, 3:35 PM CET
OODA AI AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 18.84 | 19.50 | 18.52 | 19.00 | 19.00 | -1.04% | 2,247 |
| Oct 30, 2026 | 17.70 | 19.20 | 17.70 | 19.20 | 19.20 | 3.00% | 30 |
| Oct 29, 2026 | 17.90 | 18.78 | 17.80 | 18.64 | 18.64 | -1.48% | 176 |
| Oct 28, 2026 | 18.94 | 19.00 | 18.92 | 18.92 | 18.92 | 5.23% | 225 |
| Oct 27, 2026 | 18.00 | 18.50 | 17.56 | 17.98 | 17.98 | 2.74% | 4,867 |
| Oct 26, 2026 | 17.00 | 18.70 | 17.00 | 17.50 | 17.50 | -2.89% | 19,949 |
| Oct 23, 2026 | 17.24 | 18.30 | 17.00 | 18.02 | 18.02 | -5.46% | 2,373 |
| Oct 22, 2026 | 17.94 | 19.06 | 17.00 | 19.06 | 19.06 | 6.24% | 2,147 |
| Oct 21, 2026 | 18.84 | 18.84 | 17.00 | 17.94 | 17.94 | -6.37% | 7,528 |
| Oct 20, 2026 | 18.28 | 19.16 | 18.28 | 19.16 | 19.16 | -0.21% | 197 |
| Oct 19, 2026 | 17.88 | 20.00 | 17.40 | 19.20 | 19.20 | -8.13% | 5,592 |
| Oct 16, 2026 | 20.95 | 20.95 | 20.55 | 20.90 | 20.90 | -0.24% | 1,385 |
| Oct 15, 2026 | 19.76 | 21.25 | 19.48 | 20.95 | 20.95 | 7.55% | 90 |
| Oct 14, 2026 | 18.38 | 19.48 | 18.38 | 19.48 | 19.48 | -3.56% | 140 |
| Oct 13, 2026 | 20.10 | 21.80 | 19.00 | 20.20 | 20.20 | -3.81% | 2,181 |
| Oct 12, 2026 | 20.00 | 21.50 | 20.00 | 21.00 | 21.00 | -3.45% | 2,739 |
| Oct 9, 2026 | 22.05 | 23.00 | 21.00 | 21.75 | 21.75 | -0.91% | 2,831 |
| Oct 8, 2026 | 22.65 | 22.65 | 21.20 | 21.95 | 21.95 | -2.23% | 1,864 |
| Oct 7, 2026 | 24.40 | 24.40 | 22.05 | 22.45 | 22.45 | -4.87% | 4,985 |
| Oct 6, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | -0.84% | 104 |
| Oct 5, 2026 | 24.55 | 24.60 | 23.05 | 23.80 | 23.80 | -3.64% | 4,179 |
| Oct 2, 2026 | 25.65 | 25.65 | 24.70 | 24.70 | 24.70 | -1.98% | 1,777 |
| Oct 1, 2026 | 24.50 | 27.30 | 24.15 | 25.20 | 25.20 | -2.70% | 2,762 |
| Sep 30, 2026 | 26.90 | 26.90 | 24.35 | 25.90 | 25.90 | -1.52% | 632 |
| Sep 29, 2026 | 26.25 | 26.30 | 24.30 | 26.30 | 26.30 | 1.74% | 2,459 |
| Sep 28, 2026 | 27.25 | 27.25 | 25.25 | 25.85 | 25.85 | -4.96% | 4,216 |
| Sep 25, 2026 | 27.20 | 27.20 | 25.95 | 27.20 | 27.20 | 0.18% | 1,804 |
| Sep 24, 2026 | 27.45 | 27.45 | 24.70 | 27.15 | 27.15 | 5.44% | 630 |
| Sep 23, 2026 | 25.70 | 27.90 | 25.40 | 25.75 | 25.75 | -0.19% | 2,851 |
| Sep 22, 2026 | 24.20 | 25.85 | 24.10 | 25.80 | 25.80 | 5.31% | 3,710 |
| Sep 21, 2026 | 26.45 | 26.45 | 24.50 | 24.50 | 24.50 | -12.34% | 7,853 |
| Sep 18, 2026 | 27.90 | 27.95 | 25.80 | 27.95 | 27.95 | - | 60 |
| Sep 17, 2026 | 28.75 | 28.75 | 26.20 | 27.95 | 27.95 | -1.06% | 1,814 |
| Sep 16, 2026 | 27.25 | 28.25 | 27.25 | 28.25 | 28.25 | 1.07% | 41 |
| Sep 15, 2026 | 29.05 | 29.05 | 27.95 | 27.95 | 27.95 | -1.06% | 54 |
| Sep 14, 2026 | 25.00 | 28.25 | 24.05 | 28.25 | 28.25 | 11.22% | 4,835 |
| Sep 11, 2026 | 25.05 | 26.20 | 25.05 | 25.40 | 25.40 | -3.42% | 82 |
| Sep 10, 2026 | 26.35 | 26.35 | 24.10 | 26.30 | 26.30 | 4.16% | 6,833 |
| Sep 9, 2026 | 27.90 | 28.70 | 25.05 | 25.25 | 25.25 | -9.66% | 5,854 |
| Sep 8, 2026 | 28.00 | 28.70 | 27.95 | 27.95 | 27.95 | -3.12% | 1,932 |
| Sep 7, 2026 | 28.10 | 28.90 | 27.90 | 28.85 | 28.85 | -2.53% | 1,857 |
| Sep 4, 2026 | 28.50 | 30.15 | 28.50 | 29.60 | 29.60 | -1.00% | 194 |
| Sep 3, 2026 | 30.00 | 30.00 | 28.95 | 29.90 | 29.90 | -0.33% | 432 |
| 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 |