oodash Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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