oodash Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	35.00	36.80	33.90	36.80	36.80	-0.41%	1,968
Jun 5, 2026	37.65	37.65	33.50	36.95	36.95	-2.38%	49
Jun 4, 2026	37.85	37.85	37.85	37.85	37.85	5.14%	5
Jun 3, 2026	36.00	36.50	35.00	36.00	36.00	-1.37%	1,059
Jun 2, 2026	38.40	39.00	36.40	36.50	36.50	-4.95%	1,773
Jun 1, 2026	38.00	38.45	37.00	38.40	38.40	-0.39%	1,608
May 29, 2026	37.00	38.55	36.50	38.55	38.55	-0.90%	3,855
May 28, 2026	37.55	39.90	35.70	38.90	38.90	-0.26%	1,989
May 27, 2026	38.00	39.20	36.80	39.00	39.00	-0.51%	1,285
May 26, 2026	37.25	39.55	37.25	39.20	39.20	-2.00%	450
May 25, 2026	35.40	40.00	35.40	40.00	40.00	9.89%	3,551
May 22, 2026	38.00	38.00	36.40	36.40	36.40	-4.21%	972
May 21, 2026	38.00	38.00	36.70	38.00	38.00	-0.26%	4,101
May 20, 2026	37.05	38.25	36.75	38.10	38.10	2.97%	933
May 19, 2026	37.00	40.50	37.00	37.00	37.00	-	4,094
May 18, 2026	37.45	37.85	37.00	37.00	37.00	-1.20%	3,194
May 15, 2026	40.00	41.85	35.35	37.45	37.45	-6.37%	18,307
May 13, 2026	37.35	42.00	36.00	40.00	40.00	16.28%	14,930
May 12, 2026	34.40	34.40	34.10	34.40	34.40	0.88%	1,353
May 11, 2026	34.20	34.20	34.05	34.10	34.10	1.49%	3,292
May 8, 2026	34.85	34.85	33.50	33.60	33.60	-3.59%	3,700
May 7, 2026	39.65	39.65	34.85	34.85	34.85	-7.07%	8,678
May 6, 2026	37.50	37.60	36.70	37.50	37.50	0.54%	7,106
May 5, 2026	38.20	38.20	36.50	37.30	37.30	3.18%	3,371
May 4, 2026	38.40	39.00	36.15	36.15	36.15	-	6,882
Apr 30, 2026	33.50	39.90	33.50	36.15	36.15	7.91%	8,640
Apr 29, 2026	33.10	34.30	33.10	33.50	33.50	-1.03%	2,786
Apr 28, 2026	34.45	34.45	32.65	33.85	33.85	-2.17%	1,098
Apr 27, 2026	34.05	34.65	33.70	34.60	34.60	-1.98%	8,203
Apr 24, 2026	35.65	35.65	33.00	35.30	35.30	-0.98%	2,155
Apr 23, 2026	35.90	35.90	33.30	35.65	35.65	-0.83%	2,564
Apr 22, 2026	34.15	36.00	34.10	35.95	35.95	-0.96%	958
Apr 21, 2026	34.65	38.00	34.65	36.30	36.30	0.97%	1,316
Apr 20, 2026	36.75	36.85	34.65	35.95	35.95	-2.57%	5,665
Apr 17, 2026	36.85	36.95	33.25	36.90	36.90	-3.02%	10,150
Apr 16, 2026	38.65	38.65	36.00	38.05	38.05	-2.19%	3,547
Apr 15, 2026	38.65	38.90	38.30	38.90	38.90	-2.02%	2,741
Apr 14, 2026	38.90	41.90	38.35	39.70	39.70	-4.91%	2,159
Apr 13, 2026	41.60	42.80	38.65	41.75	41.75	-2.68%	7,634
Apr 10, 2026	40.30	43.75	39.50	42.90	42.90	2.88%	5,587
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