oodash Group AB (publ) (STO:OODA)
Sweden
· Delayed Price · Currency is SEK 37.15
-0.25 (-0.67%)
At close: Mar 6, 2026
oodash Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 37.25 | 37.35 | 36.35 | 37.10 | 37.10 | -0.67% | 265 |
| Mar 3, 2026 | 38.10 | 42.80 | 35.00 | 37.35 | 37.35 | -6.62% | 10,460 |
| Mar 2, 2026 | 38.20 | 43.10 | 38.00 | 40.00 | 40.00 | -4.99% | 1,839 |
| Feb 27, 2026 | 40.00 | 43.80 | 39.20 | 42.10 | 42.10 | 2.68% | 982 |
| Feb 26, 2026 | 41.00 | 41.00 | 38.20 | 41.00 | 41.00 | - | 388 |
| Feb 25, 2026 | 41.50 | 41.50 | 39.00 | 41.00 | 41.00 | -1.44% | 2,072 |
| Feb 24, 2026 | 39.50 | 41.60 | 39.50 | 41.60 | 41.60 | -0.48% | 1,788 |
| Feb 23, 2026 | 39.00 | 46.15 | 39.00 | 41.80 | 41.80 | 0.72% | 1,677 |
| Feb 20, 2026 | 42.00 | 42.00 | 40.00 | 41.50 | 41.50 | -0.84% | 1,345 |
| Feb 19, 2026 | 41.05 | 41.85 | 40.00 | 41.85 | 41.85 | -5.64% | 3,800 |
| Feb 18, 2026 | 45.80 | 45.80 | 40.25 | 44.35 | 44.35 | 4.60% | 577 |
| Feb 17, 2026 | 47.25 | 47.25 | 42.40 | 42.40 | 42.40 | -6.09% | 622 |
| Feb 16, 2026 | 44.75 | 45.15 | 42.00 | 45.15 | 45.15 | 0.89% | 1,112 |
| Feb 13, 2026 | 43.15 | 45.15 | 43.00 | 44.75 | 44.75 | -1.43% | 2,975 |
| Feb 12, 2026 | 43.10 | 47.40 | 43.10 | 45.40 | 45.40 | -4.82% | 575 |
| Feb 11, 2026 | 43.20 | 47.70 | 43.20 | 47.70 | 47.70 | -0.52% | 139 |
| Feb 10, 2026 | 47.00 | 47.95 | 47.00 | 47.95 | 47.95 | 3.56% | 96 |
| Feb 9, 2026 | 45.60 | 46.30 | 45.60 | 46.30 | 46.30 | 0.33% | 507 |
| Feb 6, 2026 | 46.75 | 46.75 | 45.00 | 46.15 | 46.15 | -1.49% | 6,000 |
| Feb 5, 2026 | 45.00 | 49.00 | 45.00 | 46.85 | 46.85 | 2.85% | 71 |
| Feb 4, 2026 | 48.80 | 48.80 | 45.55 | 45.55 | 45.55 | -4.11% | 1,512 |
| Feb 3, 2026 | 49.00 | 49.00 | 47.50 | 47.50 | 47.50 | -3.06% | 2,192 |
| Feb 2, 2026 | 47.65 | 50.00 | 45.90 | 49.00 | 49.00 | 0.20% | 1,089 |
| Jan 30, 2026 | 47.25 | 48.90 | 47.25 | 48.90 | 48.90 | -0.20% | 226 |
| Jan 29, 2026 | 50.40 | 50.40 | 49.00 | 49.00 | 49.00 | -2.97% | 1,054 |
| Jan 28, 2026 | 48.70 | 51.00 | 46.35 | 50.50 | 50.50 | 4.12% | 9,915 |
| Jan 27, 2026 | 45.55 | 49.75 | 45.55 | 48.50 | 48.50 | -2.51% | 482 |
| Jan 26, 2026 | 49.30 | 49.80 | 47.00 | 49.75 | 49.75 | 0.91% | 2,062 |
| Jan 23, 2026 | 49.70 | 51.10 | 48.10 | 49.30 | 49.30 | -1.79% | 3,706 |
| Jan 22, 2026 | 47.60 | 50.70 | 47.55 | 50.20 | 50.20 | 8.89% | 15,347 |
| Jan 21, 2026 | 47.10 | 48.00 | 44.15 | 46.10 | 46.10 | -2.33% | 1,727 |
| Jan 20, 2026 | 44.35 | 47.20 | 44.35 | 47.20 | 47.20 | 3.96% | 121 |
| Jan 19, 2026 | 46.00 | 46.00 | 44.00 | 45.40 | 45.40 | -1.30% | 544 |
| Jan 16, 2026 | 47.05 | 47.85 | 45.80 | 46.00 | 46.00 | -2.23% | 3,337 |
| Jan 15, 2026 | 47.80 | 48.50 | 47.05 | 47.05 | 47.05 | -0.95% | 1,219 |
| Jan 14, 2026 | 48.35 | 48.35 | 47.00 | 47.50 | 47.50 | -1.76% | 977 |
| Jan 13, 2026 | 47.20 | 48.70 | 46.80 | 48.35 | 48.35 | -0.62% | 2,823 |
| Jan 12, 2026 | 46.75 | 48.65 | 46.60 | 48.65 | 48.65 | 0.52% | 1,804 |
| Jan 9, 2026 | 47.25 | 48.40 | 45.10 | 48.40 | 48.40 | -1.22% | 4,361 |
| Jan 8, 2026 | 47.15 | 49.00 | 47.15 | 49.00 | 49.00 | 3.92% | 155 |
| Jan 7, 2026 | 47.10 | 48.90 | 47.00 | 47.15 | 47.15 | -5.61% | 293 |
| Jan 5, 2026 | 47.90 | 49.95 | 47.75 | 49.95 | 49.95 | 0.40% | 613 |
| Jan 2, 2026 | 48.20 | 49.75 | 48.00 | 49.75 | 49.75 | -0.20% | 811 |
| Dec 30, 2025 | 50.20 | 50.20 | 48.50 | 49.85 | 49.85 | -0.89% | 488 |
| Dec 29, 2025 | 48.65 | 50.30 | 48.65 | 50.30 | 50.30 | 1.62% | 1,049 |
| Dec 23, 2025 | 48.30 | 50.00 | 47.65 | 49.50 | 49.50 | 0.71% | 292 |
| Dec 22, 2025 | 48.95 | 49.50 | 48.15 | 49.15 | 49.15 | 0.41% | 240 |
| Dec 19, 2025 | 47.40 | 49.00 | 46.75 | 48.95 | 48.95 | 2.09% | 1,119 |
| Dec 18, 2025 | 46.35 | 48.65 | 46.35 | 47.95 | 47.95 | -1.13% | 239 |
| Dec 17, 2025 | 48.55 | 48.55 | 48.50 | 48.50 | 48.50 | -1.02% | 236 |
| Dec 16, 2025 | 49.00 | 49.35 | 47.80 | 49.00 | 49.00 | - | 6,843 |
| Dec 15, 2025 | 49.95 | 52.60 | 49.00 | 49.00 | 49.00 | - | 23,528 |
| Dec 12, 2025 | 49.80 | 49.80 | 49.00 | 49.00 | 49.00 | - | 2,316 |
| Dec 11, 2025 | 49.10 | 50.10 | 49.00 | 49.00 | 49.00 | -0.10% | 4,149 |
| Dec 10, 2025 | 49.10 | 49.50 | 49.00 | 49.05 | 49.05 | -1.90% | 4,751 |
| Dec 9, 2025 | 50.30 | 50.40 | 49.00 | 50.00 | 50.00 | 1.11% | 3,530 |
| Dec 8, 2025 | 49.05 | 50.20 | 49.05 | 49.45 | 49.45 | -0.10% | 371 |
| Dec 5, 2025 | 49.40 | 50.30 | 49.00 | 49.50 | 49.50 | 0.20% | 2,743 |
| Dec 4, 2025 | 49.10 | 50.50 | 49.05 | 49.40 | 49.40 | -0.70% | 6,099 |
| Dec 3, 2025 | 49.00 | 49.95 | 49.00 | 49.75 | 49.75 | 1.53% | 365 |
| Dec 2, 2025 | 49.00 | 49.50 | 49.00 | 49.00 | 49.00 | 6.64% | 13,145 |
| Dec 1, 2025 | 46.00 | 47.00 | 45.10 | 45.95 | 45.95 | -2.23% | 1,167 |
| Nov 28, 2025 | 44.85 | 49.15 | 44.85 | 47.00 | 47.00 | 0.43% | 23 |
| Nov 27, 2025 | 45.20 | 46.80 | 45.20 | 46.80 | 46.80 | 1.74% | 244 |
| Nov 26, 2025 | 44.00 | 47.65 | 44.00 | 46.00 | 46.00 | 1.10% | 2,947 |
| Nov 25, 2025 | 45.30 | 45.50 | 43.60 | 45.50 | 45.50 | -1.09% | 1,237 |
| Nov 24, 2025 | 45.45 | 47.05 | 45.10 | 46.00 | 46.00 | -1.08% | 984 |
| Nov 21, 2025 | 46.30 | 49.30 | 45.35 | 46.50 | 46.50 | -1.27% | 3,131 |
| Nov 20, 2025 | 49.20 | 49.60 | 47.00 | 47.10 | 47.10 | -0.63% | 796 |
| Nov 19, 2025 | 47.20 | 49.45 | 46.80 | 47.40 | 47.40 | -4.82% | 861 |
| Nov 18, 2025 | 48.50 | 49.80 | 46.55 | 49.80 | 49.80 | - | 6,461 |
| Nov 17, 2025 | 49.50 | 49.80 | 48.00 | 49.80 | 49.80 | -1.19% | 6,658 |
| Nov 14, 2025 | 50.60 | 50.90 | 49.50 | 50.40 | 50.40 | -0.79% | 6,373 |
| Nov 13, 2025 | 54.20 | 54.20 | 50.40 | 50.80 | 50.80 | -6.45% | 28,180 |
| Nov 12, 2025 | 50.10 | 54.40 | 50.10 | 54.30 | 54.30 | 6.26% | 13,730 |
| Nov 11, 2025 | 50.50 | 53.00 | 50.10 | 51.10 | 51.10 | -1.73% | 7,888 |
| Nov 10, 2025 | 50.90 | 52.00 | 49.55 | 52.00 | 52.00 | 2.16% | 3,501 |
| Nov 7, 2025 | 47.60 | 51.70 | 47.60 | 50.90 | 50.90 | -2.86% | 2,356 |
| Nov 6, 2025 | 52.40 | 53.40 | 49.05 | 52.40 | 52.40 | 0.58% | 3,543 |
| Nov 5, 2025 | 49.40 | 52.30 | 49.40 | 52.10 | 52.10 | -0.76% | 1,760 |
| Nov 4, 2025 | 52.80 | 53.00 | 48.15 | 52.50 | 52.50 | 1.74% | 2,612 |
| Nov 3, 2025 | 51.00 | 53.00 | 51.00 | 51.60 | 51.60 | -4.09% | 1,689 |
| Oct 31, 2025 | 50.20 | 54.10 | 50.00 | 53.80 | 53.80 | 4.26% | 3,275 |
| Oct 30, 2025 | 50.00 | 52.50 | 50.00 | 51.60 | 51.60 | -2.46% | 1,924 |
| Oct 29, 2025 | 52.10 | 52.90 | 52.00 | 52.90 | 52.90 | -1.86% | 626 |
| Oct 28, 2025 | 53.70 | 56.50 | 52.20 | 53.90 | 53.90 | -0.92% | 542 |
| Oct 27, 2025 | 53.20 | 54.40 | 51.20 | 54.40 | 54.40 | -1.98% | 965 |
| Oct 24, 2025 | 54.00 | 56.20 | 53.20 | 55.50 | 55.50 | 6.12% | 899 |
| Oct 23, 2025 | 50.50 | 54.00 | 50.50 | 52.30 | 52.30 | 0.58% | 1,489 |
| Oct 22, 2025 | 54.00 | 54.10 | 50.10 | 52.00 | 52.00 | -5.45% | 2,704 |
| Oct 21, 2025 | 55.00 | 57.20 | 55.00 | 55.00 | 55.00 | - | 2,101 |
| Oct 20, 2025 | 55.60 | 55.90 | 54.30 | 55.00 | 55.00 | 3.97% | 1,610 |
| Oct 17, 2025 | 51.20 | 55.60 | 51.20 | 52.90 | 52.90 | 2.52% | 3,294 |
| Oct 16, 2025 | 49.90 | 55.10 | 49.90 | 51.60 | 51.60 | 0.58% | 6,340 |
| Oct 15, 2025 | 51.60 | 51.60 | 49.90 | 51.30 | 51.30 | 2.81% | 658 |
| Oct 14, 2025 | 49.40 | 51.00 | 49.40 | 49.90 | 49.90 | -0.20% | 8,620 |
| Oct 13, 2025 | 50.00 | 51.70 | 47.45 | 50.00 | 50.00 | - | 19,529 |
| Oct 10, 2025 | 40.70 | 50.00 | 38.15 | 50.00 | 50.00 | 16.14% | 45,247 |