OODA AI AB (publ) (STO:OODA)
Sweden · Delayed Price · Currency is SEK 35.85
-0.15 (-0.42%)
Jul 21, 2026, 3:47 PM CET
OODA AI AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 35.50 | 36.55 | 34.35 | 35.15 | 35.15 | -2.90% | 963 |
| Jun 18, 2026 | 35.50 | 37.40 | 35.00 | 36.20 | 36.20 | 2.99% | 8,219 |
| Jun 17, 2026 | 35.10 | 37.65 | 35.00 | 35.15 | 35.15 | -6.76% | 5,629 |
| Jun 16, 2026 | 36.20 | 37.95 | 35.15 | 37.70 | 37.70 | 1.89% | 1,246 |
| Jun 15, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 1.93% | 1,592 |
| Jun 12, 2026 | 35.05 | 36.90 | 35.05 | 36.30 | 36.30 | -1.63% | 1,283 |
| Jun 11, 2026 | 38.00 | 38.00 | 36.90 | 36.90 | 36.90 | - | 4 |
| Jun 10, 2026 | 36.90 | 36.90 | 36.85 | 36.90 | 36.90 | 0.41% | 161 |
| Jun 9, 2026 | 34.60 | 37.00 | 34.60 | 36.75 | 36.75 | -0.14% | 631 |
| 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 |