Skip to main content
Odinwell AB (publ) (NGM:ODIN)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.233
+0.023 (10.95%)
At close: Dec 4, 2025

Odinwell AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20250.320.330.300.300.301.00%331,295
Oct 6, 20250.330.330.290.300.30-0.33%108,473
Oct 3, 20250.300.340.300.300.300.33%84,899
Oct 2, 20250.300.340.300.300.30-12.02%169,432
Oct 1, 20250.330.350.300.340.34-1.45%157,863
Sep 30, 20250.340.350.340.350.353.90%8,279
Sep 29, 20250.350.360.300.330.33-5.93%218,776
Sep 26, 20250.360.360.320.350.35-0.28%32,394
Sep 25, 20250.360.360.320.360.3614.52%16,189
Sep 24, 20250.310.310.310.310.31-7,426
Sep 23, 20250.310.310.310.310.31-8,490
Sep 22, 20250.330.360.310.310.31-4.32%210,518
Sep 19, 20250.320.360.320.320.32-9.75%19,931
Sep 18, 20250.360.360.360.360.36-1,848
Sep 17, 20250.360.360.320.360.36-115,140
Sep 16, 20250.360.360.360.360.368.46%3,085
Sep 15, 20250.330.360.330.330.330.61%88,433
Sep 12, 20250.330.360.330.330.33-8.36%76,510
Sep 11, 20250.330.360.330.360.36-3.75%73,000
Sep 9, 20250.330.370.330.370.371.36%2,310
Sep 8, 20250.340.370.340.370.37-79,201
Sep 5, 20250.340.370.340.370.370.27%60,898
Sep 4, 20250.370.370.340.370.374.86%97,889
Sep 3, 20250.370.370.340.350.35-4.89%198,350
Sep 2, 20250.370.370.340.370.37-0.27%55,389
Sep 1, 20250.370.370.360.370.378.53%196,033
Aug 29, 20250.360.360.340.340.345.26%20,885
Aug 27, 20250.360.360.320.320.32-5.00%74,295
Aug 26, 20250.350.360.340.340.34-2.86%46,854
Aug 25, 20250.370.370.310.350.359.03%60,598
Aug 21, 20250.310.350.310.320.323.22%109,590
Aug 20, 20250.320.370.310.310.31-17.72%33,510
Aug 19, 20250.360.380.360.380.386.78%33,912
Aug 18, 20250.350.350.350.350.35-0.28%19,332
Aug 15, 20250.310.360.310.360.362.31%3,575
Aug 14, 20250.350.370.350.350.35-0.29%41,417
Aug 13, 20250.320.360.310.350.358.75%441,018
Aug 12, 20250.350.350.320.320.32-2.74%151,510
Aug 11, 20250.390.390.330.330.33-6.27%409,507
Aug 8, 20250.390.390.330.350.35-10.23%85,091
Aug 7, 20250.350.390.340.390.3911.71%101,150
Aug 6, 20250.360.360.350.350.35-0.57%261,288
Aug 5, 20250.410.410.350.350.35-7.37%228,624
Aug 4, 20250.400.410.350.380.38-4.52%80,861
Aug 1, 20250.410.410.380.400.40-2.45%60,241
Jul 31, 20250.360.410.350.410.412.51%92,891
Jul 30, 20250.400.400.360.400.4010.56%18,786
Jul 29, 20250.360.360.360.360.36-9.55%400
Jul 28, 20250.400.400.400.400.4010.56%860
Jul 25, 20250.380.400.360.360.36-5.51%36,907
Jul 24, 20250.400.400.380.380.38-4.75%23,590
Jul 23, 20250.420.420.350.400.40-4.08%7,925
Jul 22, 20250.420.420.370.420.4212.70%40,261
Jul 21, 20250.430.430.340.370.37-12.94%114,839
Jul 18, 20250.430.430.430.430.433.66%2,325
Jul 17, 20250.430.430.410.410.410.49%18,383
Jul 16, 20250.410.410.410.410.419.97%33,200
Jul 15, 20250.370.430.370.370.373.06%12,975