Oodash Group AB(SE:OODA)
kr 9.67+1.46 (+17.78%)
SE:OODA
Oodash Group AB historical prices
kr 9.67
At close:+1.46 (+17.78%)
Want to see SE:OODA full AI Analyst Report?
Oodash Group AB (OODA) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.00 | 10.24 | 8.40 | 9.67 | 9.67 | +17.78% | 8,422 | 1.24 |
| Nov 12, 2026 | 7.97 | 10.00 | 7.61 | 8.21 | 8.21 | +2.75% | 25,940 | 4.06 |
| Nov 11, 2026 | 7.13 | 8.25 | 7.13 | 7.99 | 7.99 | +10.97% | 7,731 | 1.21 |
| Nov 10, 2026 | 8.21 | 8.21 | 6.53 | 7.20 | 7.20 | -36.84% | 9,809 | 1.56 |
| Nov 09, 2026 | 10.98 | 10.98 | 7.80 | 7.80 | 7.80 | -31.58% | 16,766 | 2.74 |
| Nov 06, 2026 | 7.80 | 13.00 | 7.68 | 11.40 | 11.40 | +57.68% | 48,860 | 9.11 |
| Nov 05, 2026 | 5.31 | 10.48 | 5.31 | 7.23 | 7.23 | -60.14% | 161,413 | 57.58 |
| Nov 04, 2026 | 19.00 | 19.00 | 18.12 | 18.14 | 18.14 | -6.49% | 3,767 | 1.37 |
| Nov 03, 2026 | 18.60 | 19.46 | 18.60 | 19.40 | 19.40 | +2.11% | 717 | 0.26 |
| Nov 02, 2026 | 18.84 | 19.50 | 18.52 | 19.00 | 19.00 | -1.04% | 2,247 | 0.81 |
| Oct 30, 2026 | 17.70 | 19.20 | 17.70 | 19.20 | 19.20 | +3.00% | 30 | 0.01 |
| Oct 29, 2026 | 17.90 | 18.78 | 17.80 | 18.64 | 18.64 | -1.48% | 176 | 0.06 |
| Oct 28, 2026 | 18.94 | 19.00 | 18.92 | 18.92 | 18.92 | +5.23% | 225 | 0.08 |
| Oct 27, 2026 | 18.00 | 18.50 | 17.56 | 17.98 | 17.98 | +2.74% | 4,867 | 1.71 |
| Oct 26, 2026 | 17.00 | 18.70 | 17.00 | 17.50 | 17.50 | -2.89% | 19,949 | 7.81 |
| Oct 23, 2026 | 17.24 | 18.30 | 17.00 | 18.02 | 18.02 | -5.46% | 2,373 | 0.91 |
| Oct 22, 2026 | 17.94 | 19.06 | 17.00 | 19.06 | 19.06 | +6.24% | 2,147 | 0.80 |
| Oct 21, 2026 | 18.84 | 18.84 | 17.00 | 17.94 | 17.94 | -6.37% | 7,528 | 2.92 |
| Oct 20, 2026 | 18.28 | 19.16 | 18.28 | 19.16 | 19.16 | -0.21% | 197 | 0.08 |
| Oct 19, 2026 | 17.88 | 20.00 | 17.40 | 19.20 | 19.20 | -8.13% | 5,592 | 2.24 |
| Oct 16, 2026 | 20.95 | 20.95 | 20.55 | 20.90 | 20.90 | -0.24% | 1,385 | 0.56 |
| Oct 15, 2026 | 19.76 | 21.25 | 19.48 | 20.95 | 20.95 | +7.55% | 90 | 0.04 |
| Oct 14, 2026 | 18.38 | 19.48 | 18.38 | 19.48 | 19.48 | -3.56% | 140 | 0.06 |
| Oct 13, 2026 | 20.10 | 21.80 | 19.00 | 20.20 | 20.20 | -3.81% | 2,181 | 0.87 |
| Oct 12, 2026 | 20.00 | 21.50 | 20.00 | 21.00 | 21.00 | -3.45% | 2,739 | 1.11 |
| Oct 09, 2026 | 22.05 | 23.00 | 21.00 | 21.75 | 21.75 | -0.91% | 2,831 | 1.16 |
| Oct 08, 2026 | 22.65 | 22.65 | 21.20 | 21.95 | 21.95 | -2.23% | 1,864 | 0.77 |
| Oct 07, 2026 | 24.40 | 24.40 | 22.05 | 22.45 | 22.45 | -4.87% | 4,985 | 2.09 |
| Oct 06, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | -0.84% | 104 | 0.04 |
| Oct 05, 2026 | 24.55 | 24.60 | 23.05 | 23.80 | 23.80 | -3.64% | 4,179 | 1.79 |
| Oct 02, 2026 | 25.65 | 25.65 | 24.70 | 24.70 | 24.70 | -1.98% | 1,777 | 0.76 |
| Oct 01, 2026 | 24.50 | 27.30 | 24.15 | 25.20 | 25.20 | -2.70% | 2,762 | 1.19 |
| Sep 30, 2026 | 26.90 | 26.90 | 24.35 | 25.90 | 25.90 | -1.52% | 632 | 0.27 |
| Sep 29, 2026 | 26.25 | 26.30 | 24.30 | 26.30 | 26.30 | +1.74% | 2,459 | 1.05 |
| Sep 28, 2026 | 27.25 | 27.25 | 25.25 | 25.85 | 25.85 | -4.96% | 4,216 | 1.83 |
| Sep 25, 2026 | 27.20 | 27.20 | 25.95 | 27.20 | 27.20 | +0.18% | 1,804 | 0.74 |
| Sep 24, 2026 | 27.45 | 27.45 | 24.70 | 27.15 | 27.15 | +5.44% | 630 | 0.25 |
| Sep 23, 2026 | 25.70 | 27.90 | 25.40 | 25.75 | 25.75 | -0.19% | 2,851 | 1.16 |
| Sep 22, 2026 | 24.20 | 25.85 | 24.10 | 25.80 | 25.80 | +5.31% | 3,710 | 1.51 |
| Sep 21, 2026 | 26.45 | 26.45 | 24.50 | 24.50 | 24.50 | -12.34% | 7,853 | 3.38 |
| Sep 18, 2026 | 27.90 | 27.95 | 25.80 | 27.95 | 27.95 | 0.00% | 60 | 0.03 |
| Sep 17, 2026 | 28.75 | 28.75 | 26.20 | 27.95 | 27.95 | -1.06% | 1,814 | 0.78 |
| Sep 16, 2026 | 27.25 | 28.25 | 27.25 | 28.25 | 28.25 | +1.07% | 41 | 0.02 |
| Sep 15, 2026 | 29.05 | 29.05 | 27.95 | 27.95 | 27.95 | -1.06% | 54 | 0.02 |
| Sep 14, 2026 | 25.00 | 28.25 | 24.05 | 28.25 | 28.25 | +11.22% | 4,835 | 1.97 |
| Sep 11, 2026 | 25.05 | 26.20 | 25.05 | 25.40 | 25.40 | -3.42% | 82 | 0.03 |
| Sep 10, 2026 | 26.35 | 26.35 | 24.10 | 26.30 | 26.30 | +4.16% | 6,833 | 2.86 |
| Sep 09, 2026 | 27.90 | 28.70 | 25.05 | 25.25 | 25.25 | -9.66% | 5,854 | 2.52 |
| Sep 08, 2026 | 28.00 | 28.70 | 27.95 | 27.95 | 27.95 | -3.12% | 1,932 | 0.84 |
| Sep 07, 2026 | 28.10 | 28.90 | 27.90 | 28.85 | 28.85 | -2.53% | 1,857 | 0.82 |
