OODA AI AB (publ) OODA
OMXSTO · Sweden · Finance
SEK 24.75-0.45 (-1.79%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 25.65 | -0.97% | SEK 25.65 | SEK 25.65 | SEK 25.65 | 10 |
| 2026-09-30 | SEK 25.90 | -1.52% | SEK 26.90 | SEK 26.90 | SEK 24.35 | 632 |
| 2026-09-29 | SEK 26.30 | +1.74% | SEK 26.25 | SEK 26.30 | SEK 24.30 | 2.46K |
| 2026-09-28 | SEK 25.85 | -4.96% | SEK 27.25 | SEK 27.25 | SEK 25.25 | 4.22K |
| 2026-09-25 | SEK 27.20 | +0.18% | SEK 27.20 | SEK 27.20 | SEK 25.95 | 1.80K |
| 2026-09-24 | SEK 27.15 | +5.44% | SEK 27.45 | SEK 27.45 | SEK 24.70 | 630 |
| 2026-09-23 | SEK 25.75 | -0.19% | SEK 25.70 | SEK 27.90 | SEK 25.40 | 2.85K |
| 2026-09-22 | SEK 25.80 | +5.31% | SEK 24.20 | SEK 25.85 | SEK 24.10 | 3.71K |
| 2026-09-21 | SEK 24.50 | -12.34% | SEK 26.45 | SEK 26.45 | SEK 24.50 | 7.85K |
| 2026-09-18 | SEK 27.95 | 0.00% | SEK 27.90 | SEK 27.95 | SEK 25.80 | 60 |
| 2026-09-17 | SEK 27.95 | -1.06% | SEK 28.75 | SEK 28.75 | SEK 26.20 | 1.81K |
| 2026-09-16 | SEK 28.25 | +1.07% | SEK 27.25 | SEK 28.25 | SEK 27.25 | 41 |
| 2026-09-15 | SEK 27.95 | -1.06% | SEK 29.05 | SEK 29.05 | SEK 27.95 | 54 |
| 2026-09-14 | SEK 28.25 | +11.22% | SEK 25.00 | SEK 28.25 | SEK 24.05 | 4.84K |
| 2026-09-11 | SEK 25.40 | -3.42% | SEK 25.05 | SEK 26.20 | SEK 25.05 | 82 |
| 2026-09-10 | SEK 26.30 | +4.16% | SEK 26.35 | SEK 26.35 | SEK 24.10 | 6.83K |
| 2026-09-09 | SEK 25.25 | -9.66% | SEK 27.90 | SEK 28.70 | SEK 25.05 | 5.85K |
| 2026-09-08 | SEK 27.95 | -3.12% | SEK 28.00 | SEK 28.70 | SEK 27.95 | 1.93K |
| 2026-09-07 | SEK 28.85 | -2.53% | SEK 28.10 | SEK 28.90 | SEK 27.90 | 1.86K |
| 2026-09-04 | SEK 29.60 | -1.00% | SEK 28.50 | SEK 30.15 | SEK 28.50 | 194 |
| 2026-09-03 | SEK 29.90 | -0.33% | SEK 30.00 | SEK 30.00 | SEK 28.95 | 432 |
| 2026-09-02 | SEK 30.00 | -3.23% | SEK 28.60 | SEK 30.85 | SEK 28.60 | 2.58K |
| 2026-09-01 | SEK 31.00 | -5.78% | SEK 32.80 | SEK 32.80 | SEK 31.00 | 118 |
| 2026-08-31 | SEK 32.90 | -8.61% | SEK 36.10 | SEK 36.10 | SEK 29.00 | 19.42K |
| 2026-08-28 | SEK 36.00 | +2.13% | SEK 36.15 | SEK 36.15 | SEK 35.25 | 1.38K |
| 2026-08-27 | SEK 35.25 | -2.62% | SEK 35.65 | SEK 35.85 | SEK 35.15 | 1.31K |
| 2026-08-26 | SEK 36.20 | +1.69% | SEK 35.20 | SEK 36.20 | SEK 35.20 | 584 |
| 2026-08-25 | SEK 35.60 | +1.71% | SEK 35.50 | SEK 35.60 | SEK 35.50 | 50 |
| 2026-08-24 | SEK 35.00 | -1.27% | SEK 35.55 | SEK 36.85 | SEK 34.90 | 1.58K |
| 2026-08-21 | SEK 35.45 | +0.14% | SEK 35.80 | SEK 35.80 | SEK 35.45 | 1.24K |
| 2026-08-20 | SEK 35.40 | -1.80% | SEK 36.10 | SEK 37.30 | SEK 35.00 | 2.02K |
| 2026-08-19 | SEK 36.05 | -0.55% | SEK 35.40 | SEK 36.40 | SEK 34.70 | 171 |
| 2026-08-18 | SEK 36.25 | +1.97% | SEK 34.80 | SEK 36.25 | SEK 34.70 | 3.95K |
| 2026-08-17 | SEK 35.55 | +0.28% | SEK 34.95 | SEK 35.70 | SEK 34.90 | 540 |
| 2026-08-14 | SEK 35.45 | -2.34% | SEK 36.30 | SEK 36.30 | SEK 34.90 | 6.85K |
| 2026-08-13 | SEK 36.30 | -1.36% | SEK 36.70 | SEK 36.70 | SEK 34.90 | 5.49K |
| 2026-08-12 | SEK 36.80 | -0.81% | SEK 34.95 | SEK 37.70 | SEK 34.80 | 4.55K |
| 2026-08-11 | SEK 37.10 | +0.27% | SEK 37.80 | SEK 37.80 | SEK 36.05 | 1.55K |
| 2026-08-10 | SEK 37.00 | +0.27% | SEK 36.90 | SEK 38.60 | SEK 35.50 | 225 |
| 2026-08-07 | SEK 36.90 | -4.65% | SEK 34.70 | SEK 38.90 | SEK 34.70 | 305 |
| 2026-08-06 | SEK 38.70 | +4.59% | SEK 37.50 | SEK 39.70 | SEK 36.85 | 492 |
| 2026-08-05 | SEK 37.00 | +3.35% | SEK 35.70 | SEK 37.00 | SEK 34.35 | 4.66K |
| 2026-08-04 | SEK 35.80 | +2.58% | SEK 35.65 | SEK 36.30 | SEK 34.00 | 3.81K |
| 2026-08-03 | SEK 34.90 | -1.69% | SEK 35.50 | SEK 35.50 | SEK 34.10 | 929 |
| 2026-07-31 | SEK 35.50 | +1.72% | SEK 36.40 | SEK 36.40 | SEK 34.20 | 2.21K |
| 2026-07-30 | SEK 34.90 | -0.29% | SEK 34.50 | SEK 35.10 | SEK 34.05 | 2.66K |
| 2026-07-29 | SEK 35.00 | -0.43% | SEK 35.15 | SEK 36.90 | SEK 34.40 | 1.19K |
| 2026-07-28 | SEK 35.15 | -5.00% | SEK 37.00 | SEK 37.00 | SEK 34.45 | 4.91K |
| 2026-07-27 | SEK 37.00 | +5.26% | SEK 35.40 | SEK 37.85 | SEK 34.25 | 7.22K |
| 2026-07-24 | SEK 35.15 | +2.18% | SEK 35.55 | SEK 35.80 | SEK 33.80 | 1.53K |
| 2026-07-23 | SEK 34.40 | -1.85% | SEK 35.75 | SEK 35.80 | SEK 34.40 | 222 |
| 2026-07-22 | SEK 35.05 | -2.23% | SEK 35.85 | SEK 36.10 | SEK 32.10 | 199 |
| 2026-07-21 | SEK 35.85 | -0.42% | SEK 33.90 | SEK 35.85 | SEK 33.90 | 1.04K |
| 2026-07-20 | SEK 36.00 | +8.11% | SEK 32.20 | SEK 36.00 | SEK 32.20 | 1.65K |
| 2026-07-17 | SEK 33.30 | -4.86% | SEK 35.85 | SEK 35.85 | SEK 31.40 | 1.52K |
| 2026-07-16 | SEK 35.00 | 0.00% | SEK 35.00 | SEK 35.00 | SEK 35.00 | 0 |
| 2026-07-15 | SEK 35.00 | +0.72% | SEK 31.40 | SEK 35.60 | SEK 31.30 | 1.33K |
| 2026-07-14 | SEK 34.75 | +6.92% | SEK 36.00 | SEK 36.00 | SEK 31.40 | 273 |
| 2026-07-13 | SEK 32.50 | -0.61% | SEK 31.35 | SEK 33.00 | SEK 31.35 | 1.48K |
| 2026-07-10 | SEK 32.70 | +1.24% | SEK 32.30 | SEK 32.70 | SEK 32.15 | 1.82K |
| 2026-07-09 | SEK 32.30 | -0.62% | SEK 33.10 | SEK 33.10 | SEK 32.30 | 181 |
| 2026-07-08 | SEK 32.50 | -5.52% | SEK 34.30 | SEK 34.30 | SEK 32.40 | 852 |
| 2026-07-07 | SEK 34.40 | -6.78% | SEK 34.00 | SEK 36.00 | SEK 33.50 | 1.48K |
| 2026-07-06 | SEK 36.90 | +9.99% | SEK 36.90 | SEK 40.45 | SEK 33.60 | 2.65K |
| 2026-07-03 | SEK 33.55 | -2.75% | SEK 34.10 | SEK 34.50 | SEK 33.55 | 1.93K |
| 2026-07-02 | SEK 34.50 | -0.29% | SEK 33.40 | SEK 36.90 | SEK 33.40 | 1.94K |
| 2026-07-01 | SEK 34.60 | -6.49% | SEK 35.40 | SEK 38.90 | SEK 33.30 | 2.52K |
| 2026-06-30 | SEK 37.00 | +4.08% | SEK 34.30 | SEK 37.65 | SEK 34.30 | 9.74K |
| 2026-06-29 | SEK 35.55 | -0.14% | SEK 34.50 | SEK 35.55 | SEK 33.15 | 3.91K |
| 2026-06-26 | SEK 35.60 | -0.28% | SEK 35.70 | SEK 36.85 | SEK 35.60 | 518 |
| 2026-06-25 | SEK 35.70 | -0.28% | SEK 33.75 | SEK 35.75 | SEK 32.85 | 3.69K |
| 2026-06-24 | SEK 35.80 | 0.00% | SEK 35.80 | SEK 35.80 | SEK 35.80 | 0 |
| 2026-06-23 | SEK 35.80 | +1.85% | SEK 36.00 | SEK 36.00 | SEK 34.30 | 411 |
| 2026-06-22 | SEK 35.15 | -2.90% | SEK 35.50 | SEK 36.55 | SEK 34.35 | 963 |
| 2026-06-18 | SEK 36.20 | +2.99% | SEK 35.50 | SEK 37.40 | SEK 35.00 | 8.22K |
| 2026-06-17 | SEK 35.15 | -6.76% | SEK 35.10 | SEK 37.65 | SEK 35.00 | 5.63K |
| 2026-06-16 | SEK 37.70 | +1.89% | SEK 36.20 | SEK 37.95 | SEK 35.15 | 1.25K |
| 2026-06-15 | SEK 37.00 | +1.93% | SEK 38.00 | SEK 38.00 | SEK 37.00 | 1.59K |
| 2026-06-12 | SEK 36.30 | -1.63% | SEK 36.85 | SEK 36.90 | SEK 35.05 | 1.28K |
| 2026-06-11 | SEK 36.90 | 0.00% | SEK 38.00 | SEK 38.00 | SEK 36.90 | 4 |
| 2026-06-10 | SEK 36.90 | +0.41% | SEK 36.90 | SEK 36.90 | SEK 36.85 | 161 |
| 2026-06-09 | SEK 36.75 | -0.14% | SEK 34.60 | SEK 37.00 | SEK 34.60 | 631 |
| 2026-06-08 | SEK 36.80 | -0.41% | SEK 35.00 | SEK 36.80 | SEK 33.90 | 1.97K |
| 2026-06-05 | SEK 36.95 | -2.38% | SEK 37.65 | SEK 37.65 | SEK 33.50 | 49 |
| 2026-06-04 | SEK 37.85 | +5.14% | SEK 37.85 | SEK 37.85 | SEK 37.85 | 5 |
| 2026-06-03 | SEK 36.00 | -1.37% | SEK 36.00 | SEK 36.50 | SEK 35.00 | 1.06K |
| 2026-06-02 | SEK 36.50 | -4.95% | SEK 38.40 | SEK 39.00 | SEK 36.40 | 1.77K |
| 2026-06-01 | SEK 38.40 | -0.39% | SEK 38.00 | SEK 38.45 | SEK 37.00 | 1.11K |
| 2026-05-29 | SEK 38.55 | -0.90% | SEK 37.00 | SEK 38.55 | SEK 36.50 | 3.86K |
| 2026-05-28 | SEK 38.90 | -0.26% | SEK 37.55 | SEK 39.90 | SEK 35.70 | 1.98K |