oodash Group AB (publ) (STO:OODA)
Sweden
· Delayed Price · Currency is SEK 33.85
-0.75 (-2.17%)
Apr 28, 2026, 4:57 PM CET
oodash Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |