Skip to main content
Odinwell AB (publ) (NGM:ODIN)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.226
+0.017 (8.13%)
At close: Mar 9, 2026

Odinwell AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.220.230.190.210.219.42%87,427
Mar 5, 20260.230.230.190.190.190.26%7,477
Mar 3, 20260.230.230.190.190.19-16.08%10,566
Mar 2, 20260.230.230.190.230.23-1.30%33,428
Feb 27, 20260.180.230.170.230.2327.42%546,119
Feb 26, 20260.190.190.180.180.181.40%110,450
Feb 25, 20260.180.180.180.180.18-1.93%30,102
Feb 24, 20260.180.190.180.180.18-3.46%8,242
Feb 23, 20260.180.190.180.190.194.44%22,500
Feb 20, 20260.180.180.180.180.18-4.26%742
Feb 19, 20260.190.190.190.190.19-10,719
Feb 18, 20260.180.190.180.190.19-0.27%25,060
Feb 17, 20260.200.200.190.190.19-4.31%8,200
Feb 16, 20260.180.200.180.200.20-0.25%100,150
Feb 13, 20260.200.200.200.200.200.25%35,000
Feb 12, 20260.190.200.180.200.2015.88%126,785
Feb 11, 20260.170.190.140.170.17-0.58%35,439
Feb 10, 20260.180.190.170.170.17-0.87%108,842
Feb 9, 20260.170.190.170.170.17-4.43%68,971
Feb 6, 20260.170.200.170.180.186.18%134,363
Feb 5, 20260.170.210.170.170.17-4.23%14,188
Feb 4, 20260.210.210.150.180.18-17.44%92,873
Feb 3, 20260.190.220.190.220.2213.46%134,329
Feb 2, 20260.230.230.190.190.19-17.97%11,744
Jan 30, 20260.230.230.230.230.236.94%150
Jan 29, 20260.190.220.190.220.2212.50%11,014
Jan 28, 20260.220.220.190.190.19-4.00%22,677
Jan 27, 20260.190.230.190.200.20-13.04%219,410
Jan 26, 20260.240.240.200.230.23-5.74%197,341
Jan 23, 20260.240.240.190.240.24-0.41%286,365
Jan 22, 20260.250.250.180.250.2513.95%19,448
Jan 21, 20260.220.220.210.220.22-11.52%70,093
Jan 20, 20260.230.250.230.240.24-0.82%247,189
Jan 19, 20260.260.260.250.250.25-4.67%13,648
Jan 16, 20260.240.260.230.260.2610.78%171,040
Jan 15, 20260.260.260.230.230.23-15.94%21,062
Jan 14, 20260.280.280.280.280.28-1.08%95,324
Jan 13, 20260.290.290.250.280.28-2.45%41,675
Jan 12, 20260.220.290.220.290.29-0.69%12,632
Jan 9, 20260.260.290.250.290.2920.00%26,979
Jan 8, 20260.230.340.210.240.243.00%152,397
Jan 7, 20260.290.290.230.230.23-19.66%156,479
Jan 5, 20260.280.290.260.290.292.47%38,749
Jan 2, 20260.170.400.170.280.2857.66%272,483
Dec 30, 20250.200.200.180.180.18-9.11%123,981
Dec 29, 20250.170.200.170.200.202.33%138,000
Dec 23, 20250.200.200.190.190.194.89%13,753
Dec 22, 20250.200.200.150.180.184.84%217,025
Dec 19, 20250.170.200.170.180.18-7.39%112,496
Dec 18, 20250.160.190.160.190.19-4.53%26,757
Dec 17, 20250.150.200.150.200.2016.76%10,091
Dec 16, 20250.150.200.150.170.17-9.81%77,999
Dec 15, 20250.190.190.170.190.19-5.75%33,113
Dec 12, 20250.190.210.190.200.20-9.09%16,109
Dec 11, 20250.220.220.180.220.220.92%32,664
Dec 10, 20250.200.220.180.220.2210.10%97,743
Dec 9, 20250.210.210.200.200.20-8.33%18,367
Dec 8, 20250.200.220.200.220.222.86%83,064
Dec 5, 20250.200.230.200.210.21-9.87%163,905
Dec 4, 20250.230.230.200.230.2310.95%63,855
Dec 3, 20250.230.230.190.210.21-10.26%63,356
Dec 2, 20250.180.240.180.230.23-0.43%16,747
Dec 1, 20250.200.240.200.240.2417.79%110,282
Nov 28, 20250.240.240.160.200.20-18.24%40,411
Nov 27, 20250.230.240.210.240.246.55%112,768
Nov 26, 20250.210.230.210.230.238.53%28,807
Nov 25, 20250.200.260.200.210.214.46%12,074
Nov 24, 20250.260.260.200.200.20-22.01%37,078
Nov 21, 20250.260.260.260.260.26-7.17%3,861
Nov 20, 20250.280.280.280.280.2817.23%1,230
Nov 19, 20250.180.240.180.240.248.18%8,095
Nov 18, 20250.210.230.210.220.22-11.29%157,817
Nov 17, 20250.230.250.200.250.257.83%79,462
Nov 14, 20250.280.280.230.230.23-14.18%10,669
Nov 13, 20250.220.280.220.270.2722.94%71,438
Nov 12, 20250.180.230.180.220.224.31%45,433
Nov 11, 20250.220.220.170.210.21-6.70%410,480
Nov 10, 20250.260.260.220.220.22-20.00%63,782
Nov 7, 20250.280.280.280.280.28-3,048
Nov 6, 20250.300.300.280.280.28-7.89%2,132
Nov 5, 20250.310.310.280.300.30-1.30%27,983
Nov 4, 20250.280.310.280.310.3110.00%46,579
Nov 3, 20250.290.300.280.280.28-6.67%52,157
Oct 31, 20250.300.300.290.300.30-43,835
Oct 30, 20250.300.300.290.300.30-0.99%40,527
Oct 29, 20250.290.320.290.300.30-5.02%72,577
Oct 28, 20250.290.320.290.320.320.31%13,703
Oct 27, 20250.320.320.290.320.322.58%66,308
Oct 24, 20250.310.310.310.310.31-2,622
Oct 23, 20250.310.330.300.310.31-3.13%112,199
Oct 21, 20250.310.320.310.320.320.31%28,973
Oct 20, 20250.300.320.300.320.32-18,205
Oct 17, 20250.320.320.300.320.320.31%54,726
Oct 16, 20250.320.320.290.320.326.00%104,468
Oct 15, 20250.320.320.300.300.30-18,061
Oct 14, 20250.280.320.280.300.30-5.96%10,502
Oct 13, 20250.300.320.300.320.328.14%8,766
Oct 10, 20250.300.300.290.300.30-1.01%18,931
Oct 9, 20250.300.300.290.300.30-57,274
Oct 8, 20250.300.320.300.300.30-1.65%18,743