Stockholm - Delayed Quote SEK
oodash Group AB (publ) (OODA.ST)
53.50
-2.20
(-3.95%)
At close: June 13 at 5:29:48 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 54.50 | 56.70 | 53.00 | 53.50 | 53.50 | 9,976 |
| Jun 12, 2025 | 53.00 | 56.00 | 53.00 | 55.70 | 55.70 | 1,943 |
| Jun 11, 2025 | 56.20 | 56.20 | 52.50 | 53.90 | 53.90 | 5,889 |
| Jun 10, 2025 | 57.50 | 57.50 | 56.10 | 56.40 | 56.40 | 1,559 |
| Jun 9, 2025 | 58.70 | 59.00 | 56.60 | 57.60 | 57.60 | 6,714 |
| Jun 5, 2025 | 59.60 | 59.80 | 57.00 | 59.70 | 59.70 | 642 |
| Jun 4, 2025 | 60.00 | 64.20 | 59.80 | 60.90 | 60.90 | 965 |
| Jun 3, 2025 | 63.00 | 63.00 | 59.70 | 61.00 | 61.00 | 3,281 |
| Jun 2, 2025 | 60.00 | 63.10 | 58.00 | 63.10 | 63.10 | 10,502 |
| May 30, 2025 | 61.00 | 61.00 | 59.00 | 60.90 | 60.90 | 5,100 |
| May 28, 2025 | 64.00 | 64.00 | 60.40 | 60.40 | 60.40 | 2,231 |
| May 27, 2025 | 66.00 | 69.70 | 61.60 | 64.00 | 64.00 | 3,257 |
| May 26, 2025 | 68.80 | 68.90 | 64.10 | 68.60 | 68.60 | 3,757 |
| May 23, 2025 | 62.90 | 70.00 | 59.30 | 69.00 | 69.00 | 9,748 |
| May 22, 2025 | 58.20 | 62.90 | 58.20 | 61.30 | 61.30 | 8,060 |
| May 21, 2025 | 59.40 | 60.00 | 58.10 | 59.60 | 59.60 | 2,035 |
| May 20, 2025 | 60.00 | 60.70 | 58.20 | 58.40 | 58.40 | 769 |
| May 19, 2025 | 57.20 | 61.40 | 57.00 | 60.00 | 60.00 | 6,190 |
| May 16, 2025 | 57.30 | 59.30 | 55.00 | 57.20 | 57.20 | 7,378 |
| May 15, 2025 | 57.30 | 58.50 | 56.70 | 58.40 | 58.40 | 1,697 |
| May 14, 2025 | 54.20 | 61.00 | 54.20 | 58.90 | 58.90 | 2,576 |
| May 13, 2025 | 62.20 | 62.20 | 56.00 | 59.90 | 59.90 | 10,397 |
| May 12, 2025 | 58.00 | 64.00 | 58.00 | 59.40 | 59.40 | 3,004 |
| May 9, 2025 | 61.00 | 64.00 | 58.40 | 59.20 | 59.20 | 5,150 |
| May 8, 2025 | 62.00 | 63.00 | 60.60 | 61.70 | 61.70 | 850 |
| May 7, 2025 | 69.00 | 69.00 | 62.30 | 63.50 | 63.50 | 3,016 |
| May 6, 2025 | 70.00 | 70.00 | 65.10 | 65.90 | 65.90 | 1,327 |
| May 5, 2025 | 67.00 | 68.80 | 65.80 | 67.90 | 67.90 | 1,105 |
| May 2, 2025 | 69.60 | 69.60 | 63.60 | 68.70 | 68.70 | 3,551 |
| Apr 30, 2025 | 68.50 | 72.00 | 67.00 | 69.60 | 69.60 | 2,817 |
| Apr 29, 2025 | 69.50 | 72.60 | 65.40 | 69.60 | 69.60 | 9,635 |
| Apr 28, 2025 | 57.10 | 69.00 | 56.50 | 69.00 | 69.00 | 12,359 |
| Apr 25, 2025 | 59.20 | 60.90 | 56.40 | 57.20 | 57.20 | 1,210 |
| Apr 24, 2025 | 62.00 | 62.00 | 59.00 | 59.40 | 59.40 | 1,793 |
| Apr 23, 2025 | 58.90 | 62.50 | 58.90 | 60.50 | 60.50 | 2,436 |
| Apr 22, 2025 | 57.70 | 59.40 | 57.20 | 59.20 | 59.20 | 448 |
| Apr 17, 2025 | 58.00 | 60.30 | 57.00 | 58.10 | 58.10 | 3,212 |
| Apr 16, 2025 | 58.70 | 62.50 | 57.80 | 59.80 | 59.80 | 1,669 |
| Apr 15, 2025 | 58.70 | 62.80 | 57.90 | 60.50 | 60.50 | 5,612 |
| Apr 14, 2025 | 60.20 | 61.80 | 57.20 | 59.00 | 59.00 | 7,125 |
| Apr 11, 2025 | 65.00 | 65.00 | 57.80 | 60.20 | 60.20 | 14,860 |
| Apr 10, 2025 | 63.90 | 70.00 | 61.00 | 63.00 | 63.00 | 4,632 |
| Apr 9, 2025 | 57.80 | 63.90 | 57.80 | 59.00 | 59.00 | 5,973 |
| Apr 8, 2025 | 58.00 | 64.30 | 55.40 | 57.70 | 57.70 | 10,314 |
| Apr 7, 2025 | 57.20 | 59.00 | 53.00 | 55.40 | 55.40 | 16,750 |
| Apr 4, 2025 | 68.40 | 70.40 | 58.80 | 60.40 | 60.40 | 21,338 |
| Apr 3, 2025 | 73.80 | 73.80 | 67.40 | 68.80 | 68.80 | 3,827 |
| Apr 2, 2025 | 72.80 | 74.00 | 65.00 | 72.60 | 72.60 | 11,265 |
| Apr 1, 2025 | 74.40 | 77.60 | 67.00 | 69.00 | 69.00 | 9,930 |
| Mar 31, 2025 | 77.60 | 82.00 | 70.00 | 73.20 | 73.20 | 65,443 |
| Mar 28, 2025 | 68.20 | 68.20 | 60.60 | 62.60 | 62.60 | 5,567 |
| Mar 27, 2025 | 66.60 | 68.40 | 62.20 | 63.40 | 63.40 | 7,321 |
| Mar 26, 2025 | 64.80 | 67.80 | 62.00 | 63.20 | 63.20 | 12,379 |
| Mar 25, 2025 | 61.00 | 65.60 | 60.00 | 63.80 | 63.80 | 3,601 |
| Mar 24, 2025 | 64.00 | 64.60 | 61.20 | 61.20 | 61.20 | 979 |
| Mar 21, 2025 | 63.80 | 68.20 | 62.00 | 63.60 | 63.60 | 9,114 |
| Mar 20, 2025 | 63.80 | 68.40 | 63.80 | 65.00 | 65.00 | 2,787 |
| Mar 19, 2025 | 64.00 | 65.00 | 62.40 | 63.80 | 63.80 | 2,200 |
| Mar 18, 2025 | 64.40 | 66.20 | 62.80 | 63.40 | 63.40 | 3,426 |
| Mar 17, 2025 | 68.60 | 68.60 | 64.20 | 65.40 | 65.40 | 7,483 |
| Mar 14, 2025 | 68.00 | 69.40 | 65.00 | 68.60 | 68.60 | 6,803 |
| Mar 13, 2025 | 73.00 | 73.00 | 67.60 | 70.00 | 70.00 | 9,787 |
| Mar 12, 2025 | 72.00 | 83.00 | 70.00 | 72.40 | 72.40 | 29,888 |
| Mar 11, 2025 | 65.20 | 74.00 | 64.00 | 72.60 | 72.60 | 20,947 |
| Mar 10, 2025 | 67.20 | 70.60 | 65.20 | 65.20 | 65.20 | 4,300 |
| Mar 7, 2025 | 67.20 | 73.80 | 65.00 | 67.00 | 67.00 | 18,712 |
| Mar 6, 2025 | 65.60 | 70.60 | 64.00 | 66.20 | 66.20 | 3,670 |
| Mar 5, 2025 | 66.00 | 72.80 | 62.20 | 65.80 | 65.80 | 5,919 |
| Mar 4, 2025 | 68.00 | 73.00 | 63.80 | 67.80 | 67.80 | 5,559 |
| Mar 3, 2025 | 74.40 | 75.20 | 67.20 | 70.20 | 70.20 | 15,459 |
| Feb 28, 2025 | 75.80 | 78.80 | 73.80 | 75.20 | 75.20 | 2,320 |
| Feb 27, 2025 | 74.00 | 83.80 | 71.60 | 77.00 | 77.00 | 10,319 |
| Feb 26, 2025 | 78.40 | 78.40 | 70.20 | 75.60 | 75.60 | 12,105 |
| Feb 25, 2025 | 81.80 | 82.80 | 78.40 | 78.60 | 78.60 | 3,219 |
| Feb 24, 2025 | 83.00 | 83.00 | 79.20 | 81.20 | 81.20 | 7,446 |
| Feb 21, 2025 | 80.00 | 84.20 | 79.00 | 81.00 | 81.00 | 6,641 |
| Feb 20, 2025 | 75.20 | 86.00 | 70.20 | 80.00 | 80.00 | 15,415 |
| Feb 19, 2025 | 74.80 | 77.00 | 71.60 | 75.00 | 75.00 | 4,015 |
| Feb 18, 2025 | 72.60 | 77.80 | 72.40 | 74.80 | 74.80 | 3,715 |
| Feb 17, 2025 | 80.20 | 80.40 | 72.40 | 74.40 | 74.40 | 6,443 |
| Feb 14, 2025 | 76.80 | 82.00 | 74.80 | 78.20 | 78.20 | 7,918 |
| Feb 13, 2025 | 81.00 | 88.20 | 74.40 | 79.80 | 79.80 | 30,879 |
| Feb 12, 2025 | 80.00 | 91.00 | 77.20 | 82.60 | 82.60 | 36,461 |
| Feb 11, 2025 | 70.20 | 80.80 | 65.00 | 80.00 | 80.00 | 82,191 |
| Feb 10, 2025 | 90.80 | 90.80 | 71.00 | 72.40 | 72.40 | 87,061 |
| Feb 7, 2025 | 98.00 | 103.50 | 92.80 | 92.80 | 92.80 | 7,404 |
| Feb 6, 2025 | 102.00 | 102.00 | 93.60 | 98.00 | 98.00 | 22,001 |
| Feb 5, 2025 | 104.00 | 105.50 | 97.00 | 102.00 | 102.00 | 28,432 |
| Feb 4, 2025 | 113.00 | 114.00 | 104.00 | 107.00 | 107.00 | 45,727 |
| Feb 3, 2025 | 99.00 | 113.00 | 91.60 | 112.50 | 112.50 | 97,321 |
| Jan 31, 2025 | 98.00 | 103.00 | 96.00 | 101.00 | 101.00 | 44,408 |
| Jan 30, 2025 | 93.40 | 105.00 | 88.00 | 96.40 | 96.40 | 85,761 |
| Jan 29, 2025 | 88.20 | 94.60 | 82.00 | 92.80 | 92.80 | 113,565 |
| Jan 28, 2025 | 63.40 | 91.60 | 63.40 | 91.60 | 91.60 | 68,259 |
| Jan 27, 2025 | 69.80 | 75.00 | 63.00 | 65.00 | 65.00 | 52,552 |
| Jan 24, 2025 | 71.60 | 79.40 | 66.00 | 69.80 | 69.80 | 51,802 |
| Jan 23, 2025 | 55.20 | 72.00 | 55.20 | 71.20 | 71.20 | 38,837 |
| Jan 22, 2025 | 52.00 | 59.00 | 52.00 | 54.20 | 54.20 | 30,807 |
| Jan 21, 2025 | 47.90 | 55.00 | 47.60 | 51.00 | 51.00 | 23,385 |
| Jan 20, 2025 | 45.00 | 47.90 | 44.30 | 47.60 | 47.60 | 8,568 |
| Jan 17, 2025 | 44.50 | 48.80 | 43.50 | 45.90 | 45.90 | 15,069 |
| Jan 16, 2025 | 42.90 | 45.00 | 42.80 | 44.60 | 44.60 | 10,406 |
| Jan 15, 2025 | 42.60 | 44.50 | 40.20 | 42.90 | 42.90 | 8,562 |
| Jan 14, 2025 | 40.10 | 42.80 | 39.30 | 42.80 | 42.80 | 3,508 |
| Jan 13, 2025 | 41.90 | 41.90 | 39.60 | 40.10 | 40.10 | 16,659 |
| Jan 10, 2025 | 43.30 | 43.30 | 40.30 | 41.70 | 41.70 | 16,528 |
| Jan 9, 2025 | 41.60 | 44.40 | 41.60 | 43.30 | 43.30 | 6,703 |
| Jan 8, 2025 | 41.80 | 42.80 | 40.90 | 41.70 | 41.70 | 6,441 |
| Jan 7, 2025 | 43.90 | 43.90 | 41.80 | 41.80 | 41.80 | 5,540 |
| Jan 3, 2025 | 43.60 | 44.70 | 42.20 | 44.30 | 44.30 | 5,306 |
| Jan 2, 2025 | 46.00 | 47.00 | 43.50 | 43.60 | 43.60 | 24,386 |
| Dec 30, 2024 | 44.40 | 45.80 | 42.40 | 45.80 | 45.80 | 24,297 |
| Dec 27, 2024 | 39.80 | 47.80 | 38.00 | 44.00 | 44.00 | 66,631 |
| Dec 23, 2024 | 38.90 | 40.90 | 38.40 | 39.70 | 39.70 | 16,373 |
| Dec 20, 2024 | 38.60 | 40.00 | 37.80 | 38.00 | 38.00 | 11,176 |
| Dec 19, 2024 | 39.50 | 40.80 | 39.00 | 39.00 | 39.00 | 7,959 |
| Dec 18, 2024 | 40.80 | 41.00 | 39.50 | 39.70 | 39.70 | 15,518 |
| Dec 17, 2024 | 42.50 | 42.50 | 40.00 | 41.40 | 41.40 | 12,629 |
| Dec 16, 2024 | 42.20 | 44.00 | 39.00 | 42.50 | 42.50 | 42,393 |
| Dec 13, 2024 | 41.50 | 42.50 | 38.30 | 42.50 | 42.50 | 41,787 |
| Dec 12, 2024 | 40.50 | 42.50 | 39.80 | 40.80 | 40.80 | 11,302 |
| Dec 11, 2024 | 40.70 | 41.90 | 39.30 | 40.50 | 40.50 | 27,029 |
| Dec 10, 2024 | 44.20 | 46.00 | 39.80 | 40.20 | 40.20 | 30,991 |
| Dec 9, 2024 | 41.90 | 44.70 | 41.00 | 44.20 | 44.20 | 16,597 |
| Dec 6, 2024 | 41.10 | 45.00 | 39.60 | 42.00 | 42.00 | 14,291 |
| Dec 5, 2024 | 42.90 | 42.90 | 39.60 | 41.30 | 41.30 | 18,852 |
| Dec 4, 2024 | 41.80 | 42.40 | 40.00 | 41.70 | 41.70 | 18,403 |
| Dec 3, 2024 | 44.40 | 45.00 | 41.70 | 43.00 | 43.00 | 20,594 |
| Dec 2, 2024 | 47.20 | 48.20 | 43.00 | 45.00 | 45.00 | 68,961 |
| Nov 29, 2024 | 44.80 | 53.00 | 42.50 | 47.20 | 47.20 | 90,306 |
| Nov 28, 2024 | 37.80 | 47.30 | 35.80 | 43.20 | 43.20 | 64,890 |
| Nov 27, 2024 | 38.40 | 38.40 | 35.00 | 37.80 | 37.80 | 33,458 |
| Nov 26, 2024 | 41.50 | 42.50 | 36.60 | 39.00 | 39.00 | 35,889 |
| Nov 25, 2024 | 35.00 | 43.50 | 33.90 | 40.70 | 40.70 | 45,506 |
| Nov 22, 2024 | 33.80 | 35.90 | 31.60 | 35.00 | 35.00 | 15,025 |
| Nov 21, 2024 | 35.10 | 35.10 | 30.00 | 32.70 | 32.70 | 36,156 |
| Nov 20, 2024 | 36.40 | 36.40 | 35.00 | 35.80 | 35.80 | 4,657 |
| Nov 19, 2024 | 37.30 | 38.40 | 35.00 | 36.40 | 36.40 | 9,507 |
| Nov 18, 2024 | 30.40 | 38.40 | 30.00 | 37.30 | 37.30 | 36,433 |
| Nov 15, 2024 | 31.00 | 31.10 | 28.00 | 30.40 | 30.40 | 22,437 |
| Nov 14, 2024 | 28.90 | 31.00 | 28.00 | 30.40 | 30.40 | 20,153 |
| Nov 13, 2024 | 30.40 | 31.90 | 28.50 | 29.50 | 29.50 | 30,987 |
| Nov 12, 2024 | 32.00 | 33.90 | 29.80 | 30.60 | 30.60 | 27,819 |
| Nov 11, 2024 | 32.30 | 35.00 | 29.00 | 31.50 | 31.50 | 55,084 |
| Nov 8, 2024 | 34.40 | 36.40 | 30.40 | 33.10 | 33.10 | 47,820 |
| Nov 7, 2024 | 38.80 | 44.70 | 30.00 | 33.70 | 33.70 | 48,718 |
| Nov 6, 2024 | 44.60 | 45.90 | 35.00 | 38.20 | 38.20 | 72,072 |
| Nov 5, 2024 | 24.10 | 45.00 | 24.10 | 43.50 | 43.50 | 185,432 |
| Nov 4, 2024 | 23.00 | 25.40 | 22.40 | 24.10 | 24.10 | 21,415 |
| Nov 1, 2024 | 29.00 | 30.40 | 22.50 | 23.00 | 23.00 | 110,879 |
| Oct 31, 2024 | 19.80 | 23.00 | 19.45 | 20.70 | 20.70 | 10,759 |
| Oct 30, 2024 | 20.20 | 20.20 | 19.00 | 20.00 | 20.00 | 5,069 |
| Oct 29, 2024 | 19.95 | 20.80 | 19.15 | 19.15 | 19.15 | 8,610 |
| Oct 28, 2024 | 20.70 | 21.80 | 19.50 | 20.00 | 20.00 | 6,147 |
| Oct 25, 2024 | 21.10 | 21.60 | 19.50 | 20.70 | 20.70 | 22,267 |
| Oct 24, 2024 | 22.80 | 23.00 | 21.70 | 21.70 | 21.70 | 10,176 |
| Oct 23, 2024 | 24.60 | 25.00 | 22.30 | 22.80 | 22.80 | 20,207 |
| Oct 22, 2024 | 25.90 | 26.80 | 24.90 | 25.10 | 25.10 | 9,517 |
| Oct 21, 2024 | 25.20 | 26.40 | 25.00 | 25.90 | 25.90 | 7,478 |
| Oct 18, 2024 | 24.40 | 25.90 | 24.40 | 25.20 | 25.20 | 5,380 |
| Oct 17, 2024 | 24.00 | 24.70 | 23.90 | 24.00 | 24.00 | 2,617 |
| Oct 16, 2024 | 23.50 | 25.10 | 23.50 | 24.00 | 24.00 | 3,367 |
| Oct 15, 2024 | 24.90 | 24.90 | 23.30 | 23.80 | 23.80 | 3,175 |
| Oct 14, 2024 | 25.90 | 26.00 | 24.20 | 25.00 | 25.00 | 7,072 |
| Oct 11, 2024 | 26.00 | 26.00 | 25.10 | 25.90 | 25.90 | 3,138 |
| Oct 10, 2024 | 26.40 | 26.40 | 25.10 | 26.00 | 26.00 | 5,684 |
| Oct 9, 2024 | 26.80 | 26.80 | 25.80 | 26.40 | 26.40 | 2,230 |
| Oct 8, 2024 | 25.50 | 28.90 | 25.50 | 26.80 | 26.80 | 8,737 |
| Oct 7, 2024 | 26.90 | 27.00 | 25.00 | 25.50 | 25.50 | 11,597 |
| Oct 4, 2024 | 28.20 | 29.70 | 24.90 | 27.00 | 27.00 | 9,267 |
| Oct 3, 2024 | 25.40 | 29.50 | 24.60 | 27.00 | 27.00 | 24,202 |
| Oct 2, 2024 | 25.30 | 26.00 | 23.30 | 25.60 | 25.60 | 12,800 |
| Oct 1, 2024 | 25.60 | 25.60 | 22.50 | 25.30 | 25.30 | 11,968 |
| Sep 30, 2024 | 24.40 | 30.20 | 24.40 | 24.60 | 24.60 | 15,006 |
| Sep 27, 2024 | 25.00 | 25.70 | 24.10 | 24.40 | 24.40 | 8,196 |
| Sep 26, 2024 | 25.20 | 27.00 | 24.20 | 25.00 | 25.00 | 19,408 |
| Sep 25, 2024 | 29.70 | 29.80 | 25.00 | 25.20 | 25.20 | 37,815 |
| Sep 24, 2024 | 30.10 | 32.60 | 28.10 | 29.40 | 29.40 | 25,530 |
| Sep 23, 2024 | 35.20 | 36.00 | 28.20 | 30.10 | 30.10 | 98,933 |
| Sep 20, 2024 | 32.90 | 43.00 | 28.60 | 33.90 | 33.90 | 132,812 |
| Sep 19, 2024 | 27.00 | 30.00 | 25.60 | 30.00 | 30.00 | 40,834 |
| Sep 18, 2024 | 26.00 | 27.50 | 24.50 | 27.30 | 27.30 | 28,446 |
| Sep 17, 2024 | 29.00 | 29.00 | 25.00 | 27.20 | 27.20 | 28,534 |
| Sep 16, 2024 | 28.00 | 29.50 | 26.60 | 29.20 | 29.20 | 23,598 |
| Sep 13, 2024 | 29.30 | 32.90 | 25.50 | 29.50 | 29.50 | 56,381 |
| Sep 12, 2024 | 32.30 | 36.30 | 28.90 | 29.30 | 29.30 | 69,741 |
| Sep 11, 2024 | 34.00 | 34.50 | 31.10 | 32.30 | 32.30 | 36,654 |
| Sep 10, 2024 | 33.90 | 34.90 | 31.60 | 33.40 | 33.40 | 29,326 |
| Sep 9, 2024 | 33.00 | 37.90 | 32.60 | 34.40 | 34.40 | 74,258 |
| Sep 6, 2024 | 32.70 | 37.10 | 31.00 | 33.00 | 33.00 | 133,944 |
| Sep 5, 2024 | 45.20 | 46.90 | 33.00 | 33.50 | 33.50 | 287,861 |
| Sep 4, 2024 | 57.20 | 58.60 | 42.60 | 45.80 | 45.80 | 219,969 |
| Sep 3, 2024 | 34.40 | 60.40 | 30.80 | 55.60 | 55.60 | 388,458 |
| Sep 2, 2024 | 34.50 | 38.50 | 28.20 | 32.70 | 32.70 | 160,355 |
| Aug 30, 2024 | 33.00 | 49.20 | 23.10 | 31.10 | 31.10 | 418,906 |
| Aug 29, 2024 | 6.08 | 7.16 | 6.08 | 6.30 | 6.30 | 1,295 |
| Aug 28, 2024 | 5.34 | 7.18 | 5.34 | 6.14 | 6.14 | 357 |
| Aug 27, 2024 | 6.00 | 7.20 | 5.34 | 5.34 | 5.34 | 3,382 |
| Aug 26, 2024 | 5.32 | 6.80 | 5.32 | 6.12 | 6.12 | 7,769 |
| Aug 23, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 25 |
| Aug 22, 2024 | 5.32 | 5.50 | 5.32 | 5.50 | 5.50 | 1,800 |
| Aug 21, 2024 | 5.20 | 5.50 | 5.12 | 5.12 | 5.12 | 603 |
| Aug 20, 2024 | 5.50 | 5.50 | 5.30 | 5.50 | 5.50 | 1,176 |
| Aug 19, 2024 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 1,000 |
| Aug 16, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,378 |
| Aug 15, 2024 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 60 |
| Aug 14, 2024 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 300 |
| Aug 13, 2024 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | 7,862 |
| Aug 12, 2024 | 5.30 | 5.50 | 5.30 | 5.32 | 5.32 | 515 |
| Aug 9, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1,859 |
| Aug 8, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 13 |
| Aug 7, 2024 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 4,409 |
| Aug 6, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 25 |
| Aug 5, 2024 | 5.00 | 5.20 | 4.60 | 5.10 | 5.10 | 4,034 |
| Aug 2, 2024 | 4.71 | 5.40 | 4.71 | 5.40 | 5.40 | 3,873 |
| Aug 1, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 7 |
| Jul 31, 2024 | 4.71 | 4.88 | 3.74 | 4.88 | 4.88 | 4,459 |
| Jul 30, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 376 |
| Jul 29, 2024 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | 328 |
| Jul 26, 2024 | 4.78 | 4.78 | 4.61 | 4.78 | 4.78 | 51 |
| Jul 25, 2024 | 4.69 | 4.70 | 4.41 | 4.61 | 4.61 | 2,483 |
| Jul 24, 2024 | 4.51 | 4.66 | 4.50 | 4.66 | 4.66 | 2,464 |
| Jul 23, 2024 | 4.58 | 4.73 | 4.50 | 4.50 | 4.50 | 794 |
| Jul 22, 2024 | 4.81 | 4.81 | 4.75 | 4.75 | 4.75 | 2,664 |
| Jul 19, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Jul 18, 2024 | 4.85 | 4.99 | 4.81 | 4.99 | 4.99 | 889 |
| Jul 17, 2024 | 5.16 | 5.16 | 4.67 | 5.10 | 5.10 | 1,436 |
| Jul 16, 2024 | 5.50 | 5.50 | 5.16 | 5.16 | 5.16 | 2,623 |
| Jul 15, 2024 | 5.22 | 5.22 | 4.56 | 4.98 | 4.98 | 1,941 |
| Jul 12, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2,004 |
| Jul 11, 2024 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 56 |
| Jul 10, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jul 9, 2024 | 5.20 | 5.30 | 4.92 | 5.30 | 5.30 | 698 |
| Jul 8, 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 44 |
| Jul 5, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Jul 4, 2024 | 5.20 | 5.28 | 4.95 | 5.20 | 5.20 | 348 |
| Jul 3, 2024 | 5.14 | 5.30 | 4.78 | 4.96 | 4.96 | 1,195 |
| Jul 2, 2024 | 5.50 | 5.50 | 5.14 | 5.32 | 5.32 | 86 |
| Jul 1, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jun 28, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jun 27, 2024 | 4.20 | 5.50 | 4.20 | 5.50 | 5.50 | 219 |
| Jun 26, 2024 | 5.22 | 5.50 | 5.20 | 5.50 | 5.50 | 838 |
| Jun 25, 2024 | 5.40 | 5.50 | 4.69 | 5.50 | 5.50 | 1,634 |
| Jun 24, 2024 | 5.44 | 5.46 | 5.02 | 5.46 | 5.46 | 1,374 |
| Jun 20, 2024 | 5.46 | 5.46 | 5.06 | 5.06 | 5.06 | 854 |
| Jun 19, 2024 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 90 |
| Jun 18, 2024 | 5.48 | 5.50 | 5.40 | 5.50 | 5.50 | 1,380 |
| Jun 17, 2024 | 5.74 | 5.74 | 5.12 | 5.12 | 5.12 | 1,940 |
| Jun 14, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Jun 13, 2024 | 6.00 | 6.00 | 5.78 | 5.96 | 5.96 | 82 |
Related Tickers
B1T0.BE Techstep ASA
1.0450
-1.42%
4428.T sinops Inc.
899.00
-1.21%
4412.T Science Arts, Inc.
1,122.00
-4.27%
TECH.OL Techstep ASA
12.00
-2.04%
5033.T Nulab Inc.
919.00
-2.23%
QNT.WA Quantum software S.A.
26.80
0.00%
TWL.NZ Trade Window Holdings Limited
0.1730
0.00%
2492.T Infomart Corporation
408.00
-4.90%
MOBA.ST M.O.B.A. Network AB
6.20
-4.62%
4192.T SpiderPlus & Co.
489.00
-2.78%