oodash Group AB

OODA
🏛️ 瑞典 →
52.60
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 5.92 6.82 5.70 5.86 0.0M
2023-12-28 6.88 6.92 5.70 5.92 0.0M
2023-12-27 7.66 7.66 6.22 7.32 0.0M
2023-12-22 9.18 9.18 7.12 7.64 0.0M
2023-12-21 8.52 9.18 8.20 9.18 0.0M
2023-12-20 8.62 9.20 8.34 8.34 0.0M
2023-12-19 8.62 8.94 8.60 8.62 0.0M
2023-12-18 8.16 8.98 7.98 8.62 0.0M
2023-12-15 8.30 8.36 8.12 8.16 0.0M
2023-12-14 9.92 9.96 7.32 8.36 0.0M
2023-12-13 7.98 8.56 7.98 8.56 0.0M
2023-12-12 7.44 7.90 7.36 7.90 0.0M
2023-12-11 7.12 7.74 7.10 7.60 0.0M
2023-12-08 7.76 7.76 7.10 7.12 0.0M
2023-12-07 7.76 7.76 7.12 7.76 0.0M
2023-12-06 6.22 8.00 6.22 7.76 0.0M
2023-12-05 6.72 8.40 6.52 6.80 0.0M
2023-12-04 5.90 8.50 5.72 7.50 0.0M
2023-12-01 4.44 6.02 4.13 6.00 0.0M
2023-11-30 4.19 4.59 4.10 4.44 0.0M
2023-11-29 3.85 4.11 3.85 4.11 0.0M
2023-11-28 3.91 3.91 3.90 3.90 0.0M
2023-11-27 3.85 4.00 3.85 3.91 0.0M
2023-11-24 3.90 3.90 3.79 3.90 0.0M
2023-11-23 3.96 4.00 3.96 4.00 0.0M
2023-11-22 3.99 3.99 3.86 3.86 0.0M
2023-11-21 3.99 4.00 3.99 4.00 0.0M
2023-11-20 3.99 4.00 3.99 4.00 0.0M
2023-11-17 3.79 3.99 3.79 3.99 0.0M
2023-11-15 3.91 3.91 3.86 3.86 0.0M
2023-11-14 3.86 3.90 3.86 3.90 0.0M
2023-11-13 4.00 4.00 3.86 3.86 0.0M
2023-11-10 3.79 3.97 3.79 3.84 0.0M
2023-11-09 3.79 3.79 3.79 3.79 0.0M
2023-11-08 3.84 3.92 3.78 3.92 0.0M
2023-11-07 3.86 3.86 3.83 3.84 0.0M
2023-11-06 4.00 4.00 4.00 4.00 0.0M
2023-11-03 3.99 4.00 3.99 4.00 0.0M
2023-11-02 3.90 3.99 3.90 3.90 0.0M
2023-10-31 3.90 3.96 3.90 3.96 0.0M
2023-10-27 4.12 4.12 3.96 3.97 0.0M
2023-10-26 3.98 3.98 3.98 3.98 0.0M
2023-10-24 4.00 4.00 3.98 3.98 0.0M
2023-10-23 3.96 3.96 3.96 3.96 0.0M
2023-10-20 3.97 4.09 3.91 3.96 0.0M
2023-10-19 4.13 4.13 3.97 3.97 0.0M
2023-10-17 4.21 4.21 4.12 4.20 0.0M
2023-10-16 4.27 4.33 4.11 4.11 0.0M
2023-10-13 4.20 4.29 4.20 4.27 0.0M
2023-10-12 3.75 3.87 3.73 3.87 0.0M
2023-10-11 3.58 3.80 3.58 3.67 0.0M
2023-10-10 4.21 4.21 4.21 4.21 0.0M
2023-10-09 4.21 4.21 4.04 4.04 0.0M
2023-10-06 4.06 4.22 4.06 4.21 0.0M
2023-10-05 3.99 4.00 3.86 4.00 0.0M
2023-10-04 3.93 3.99 3.85 3.85 0.0M
2023-10-03 4.00 4.00 3.55 3.94 0.0M
2023-10-02 3.97 4.05 3.97 4.05 0.0M
2023-09-28 3.55 4.00 3.55 3.98 0.0M
2023-09-27 3.91 4.00 3.86 3.86 0.0M
2023-09-26 3.98 4.02 3.84 3.84 0.0M
2023-09-25 3.75 3.96 3.75 3.90 0.0M
2023-09-22 3.81 3.88 3.67 3.82 0.0M
2023-09-21 3.86 3.91 3.55 3.73 0.0M
2023-09-20 3.94 4.05 3.87 4.00 0.0M
2023-09-19 3.98 4.05 3.94 3.94 0.0M
2023-09-18 3.96 4.06 3.96 3.97 0.0M
2023-09-15 3.94 4.09 3.94 3.96 0.0M
2023-09-14 4.37 4.37 3.94 3.94 0.0M
2023-09-13 4.36 4.48 4.14 4.37 0.0M
2023-09-12 5.34 5.34 4.34 4.56 0.0M
2023-09-11 5.46 5.46 5.30 5.42 0.0M
2023-09-08 5.62 5.62 5.62 5.62 0.0M
2023-09-07 5.92 5.92 5.58 5.66 0.0M
2023-09-06 5.72 5.92 5.72 5.92 0.0M
2023-09-05 5.82 6.02 5.82 5.92 0.0M
2023-09-04 5.50 6.50 5.42 5.64 0.0M
2023-09-01 5.52 5.60 5.42 5.44 0.0M
2023-08-31 6.40 6.40 5.12 5.34 0.0M
2023-08-30 6.32 6.50 6.12 6.50 0.0M
2023-08-29 6.64 6.82 6.34 6.34 0.0M
2023-08-28 6.88 6.88 6.64 6.64 0.0M
2023-08-25 6.74 6.80 6.68 6.68 0.0M
2023-08-24 7.50 7.50 6.64 6.66 0.0M
2023-08-23 5.74 7.20 5.74 7.20 0.0M
2023-08-22 6.98 6.98 6.54 6.56 0.0M
2023-08-21 6.98 7.10 6.74 6.98 0.0M
2023-08-18 7.10 7.10 6.98 6.98 0.0M
2023-08-17 7.24 7.96 7.00 7.28 0.0M
2023-08-16 8.70 8.70 7.23 7.23 0.0M
2023-08-15 8.20 8.32 7.00 7.40 0.0M
2023-08-14 7.82 8.00 7.80 8.00 0.0M
2023-08-11 8.08 8.08 7.24 7.78 0.0M
2023-08-10 8.88 9.40 7.60 8.48 0.0M
2023-08-09 8.24 10.76 8.12 8.88 0.0M
2023-08-08 8.00 8.68 8.00 8.24 0.0M
2023-08-07 7.88 9.60 7.88 8.80 0.0M
2023-08-04 8.40 8.40 8.40 8.40 0.0M
2023-08-03 8.00 8.00 8.00 8.00 0.0M
2023-08-02 8.00 8.00 7.62 8.00 0.0M
2023-08-01 8.08 9.08 7.54 8.08 0.0M
2023-07-31 8.08 8.24 8.08 8.08 0.0M
2023-07-28 8.00 8.08 7.80 8.08 0.0M
2023-07-27 8.32 8.68 7.88 7.90 0.0M
2023-07-26 8.28 9.08 8.00 8.32 0.0M
2023-07-25 8.72 8.72 7.80 8.28 0.0M
2023-07-24 8.04 11.16 7.98 7.98 0.0M
2023-07-21 8.56 8.80 7.96 8.48 0.0M
2023-07-20 8.60 8.60 8.00 8.52 0.0M
2023-07-19 8.96 8.96 7.92 8.52 0.0M
2023-07-18 9.88 9.88 8.00 8.60 0.0M
2023-07-17 9.08 9.08 8.52 8.60 0.0M
2023-07-14 11.64 11.64 8.00 9.08 0.0M
2023-07-13 11.68 11.68 10.52 10.52 0.0M
2023-07-12 12.80 12.80 11.04 12.08 0.0M
2023-07-11 13.00 13.88 11.64 12.92 0.0M
2023-07-10 13.00 15.52 12.92 13.88 0.0M
2023-07-07 16.64 16.64 11.44 13.00 0.0M
2023-07-06 13.20 17.96 12.60 16.28 0.0M
2023-07-05 8.88 14.96 8.72 12.52 0.1M
2023-07-04 8.24 8.24 7.36 7.98 0.0M
2023-07-03 8.80 9.24 7.80 8.20 0.0M
2023-06-30 8.40 9.40 8.40 9.32 0.0M
2023-06-29 8.40 9.64 8.40 9.52 0.0M
2023-06-28 9.04 9.04 8.48 8.92 0.0M
2023-06-27 8.92 9.04 8.92 9.04 0.0M
2023-06-26 9.20 9.68 8.92 8.92 0.0M
2023-06-22 9.76 10.72 8.72 9.20 0.0M
2023-06-21 10.00 10.00 8.56 9.44 0.0M
2023-06-20 10.48 10.48 9.60 10.24 0.0M
2023-06-19 9.88 10.52 9.48 10.52 0.0M
2023-06-16 9.12 11.12 8.60 9.88 0.0M
2023-06-15 8.96 10.92 8.96 9.20 0.0M
2023-06-14 9.92 9.96 8.60 8.60 0.0M
2023-06-13 9.96 10.40 9.24 9.80 0.0M
2023-06-12 9.16 9.96 8.40 9.96 0.0M
2023-06-09 9.28 9.28 8.72 9.20 0.0M
2023-06-08 9.28 9.28 8.80 9.28 0.0M
2023-06-07 8.88 9.32 8.04 9.08 0.0M
2023-06-05 9.88 10.52 9.24 10.12 0.0M
2023-06-02 9.56 11.16 9.56 9.80 0.0M
2023-06-01 11.80 11.80 8.04 9.52 0.0M
2023-05-31 12.16 13.80 9.72 11.12 0.0M
2023-05-30 15.08 15.08 12.44 12.92 0.0M
2023-05-29 14.00 14.20 12.08 13.16 0.0M
2023-05-26 15.32 15.32 13.20 13.88 0.0M
2023-05-25 14.00 15.28 14.00 14.96 0.0M
2023-05-24 17.44 18.64 13.20 15.28 0.0M
2023-05-23 18.36 18.36 16.48 17.40 0.0M
2023-05-22 18.36 18.36 18.36 18.36 0.0M
2023-05-19 15.64 20.00 15.40 18.60 0.0M
2023-05-16 17.88 17.88 15.64 16.68 0.0M
2023-05-15 16.96 17.92 15.20 16.24 0.0M
2023-05-12 14.44 17.00 14.44 16.44 0.0M
2023-05-11 18.40 21.60 13.20 14.44 0.0M
2023-05-10 18.40 31.92 17.60 18.40 0.0M
2023-05-09 15.84 20.00 15.84 18.40 0.0M
2023-05-08 15.80 16.32 15.16 16.32 0.0M
2023-05-05 17.48 17.48 14.64 15.80 0.0M
2023-05-04 16.60 18.00 16.20 17.12 0.0M
2023-05-03 17.40 18.48 16.08 16.20 0.0M
2023-05-02 17.40 17.40 16.24 16.68 0.0M
2023-04-28 17.76 18.32 16.08 17.40 0.0M
2023-04-27 17.76 20.72 16.92 17.76 0.0M
2023-04-26 19.68 23.68 17.00 19.12 0.0M
2023-04-25 18.40 21.60 18.24 19.72 0.0M
2023-04-24 24.00 27.20 19.88 20.00 0.1M
2023-04-21 25.44 25.76 22.48 23.52 0.0M
2023-04-20 26.48 28.00 24.00 24.32 0.0M
2023-04-19 29.12 29.12 26.40 26.48 0.0M
2023-04-18 29.20 31.36 29.20 29.60 0.0M
2023-04-17 31.20 31.28 29.04 29.20 0.0M
2023-04-14 30.48 32.64 28.32 28.80 0.0M
2023-04-13 31.12 32.48 28.08 31.52 0.0M
2023-04-12 32.48 34.16 30.40 31.36 0.0M
2023-04-11 34.00 38.24 32.40 32.40 0.0M
2023-04-06 32.32 37.92 29.20 34.00 0.0M
2023-04-05 32.64 40.00 29.28 32.16 0.0M
2023-04-04 32.56 35.04 28.64 32.56 0.0M
2023-04-03 35.36 40.00 32.00 33.20 0.0M
2023-03-31 39.52 41.40 35.36 35.36 0.0M
2023-03-30 40.00 46.40 37.28 42.20 0.0M
2023-03-29 42.60 42.60 37.44 42.60 0.0M
2023-03-28 44.40 44.40 40.20 41.00 0.0M
2023-03-27 43.20 45.00 41.40 44.40 0.0M
2023-03-24 46.20 46.60 40.00 43.20 0.0M
2023-03-23 45.60 58.20 44.80 45.60 0.0M
2023-03-22 44.80 46.60 41.60 45.00 0.0M
2023-03-21 42.20 48.80 42.20 46.00 0.0M
2023-03-20 41.20 45.20 38.80 42.20 0.0M
2023-03-17 41.00 42.80 40.00 41.20 0.0M
2023-03-16 39.60 42.00 39.44 41.00 0.0M
2023-03-15 38.40 42.20 36.08 39.60 0.0M
2023-03-14 37.28 38.40 36.72 37.84 0.0M
2023-03-13 40.00 42.00 32.16 36.72 0.0M
2023-03-10 46.80 46.80 35.68 39.60 0.0M
2023-03-09 43.60 48.20 43.60 48.20 0.0M
2023-03-08 43.40 44.20 41.00 42.80 0.0M
2023-03-07 38.24 45.20 35.04 42.40 0.0M
2023-03-06 40.20 55.40 36.96 36.96 0.0M
2023-03-03 46.40 52.00 36.00 36.96 0.0M
2023-03-02 46.20 47.20 44.20 46.00 0.0M
2023-03-01 47.40 48.60 45.40 46.40 0.0M
2023-02-28 49.20 60.60 43.40 46.00 0.0M
2023-02-27 46.80 51.80 43.80 47.80 0.0M
2023-02-24 49.40 51.00 46.00 46.80 0.0M
2023-02-23 47.20 49.00 42.20 49.00 0.0M
2023-02-22 44.40 47.40 43.60 47.40 0.0M
2023-02-21 42.80 47.60 42.00 45.00 0.0M
2023-02-20 42.20 43.80 40.60 43.60 0.0M
2023-02-17 51.00 51.00 42.20 43.20 0.0M
2023-02-16 52.00 54.00 42.20 43.40 0.0M
2023-02-15 42.60 46.00 40.40 41.40 0.0M
2023-02-14 43.20 53.00 39.84 42.00 0.0M
2023-02-13 42.20 45.60 42.20 44.00 0.0M
2023-02-10 47.00 47.60 39.84 42.40 0.0M
2023-02-09 46.80 47.00 46.60 46.80 0.0M
2023-02-08 53.40 53.40 46.00 46.40 0.0M
2023-02-07 50.00 53.40 50.00 53.40 0.0M
2023-02-06 44.00 51.20 44.00 49.40 0.0M
2023-02-03 51.20 57.40 40.60 44.00 0.0M
2023-02-02 55.00 62.00 50.00 51.20 0.0M
2023-02-01 61.60 61.60 53.60 55.00 0.0M
2023-01-31 63.00 63.00 56.80 58.80 0.0M
2023-01-30 62.40 66.20 59.40 63.00 0.0M
2023-01-27 53.00 67.80 53.00 62.40 0.0M
2023-01-26 59.80 61.00 50.00 51.20 0.0M
2023-01-25 61.80 61.80 58.00 60.80 0.0M
2023-01-24 68.00 68.40 62.00 63.20 0.0M
2023-01-23 64.80 73.00 59.20 69.20 0.0M
2023-01-20 64.80 66.60 62.80 64.60 0.0M
2023-01-19 65.80 66.40 63.80 66.40 0.0M
2023-01-18 66.00 67.80 64.60 65.60 0.0M
2023-01-17 68.20 68.20 65.00 65.60 0.0M
2023-01-16 70.80 70.80 66.80 68.20 0.0M
2023-01-13 69.20 71.60 67.80 69.80 0.0M
2023-01-12 69.80 71.00 68.40 69.80 0.0M
2023-01-11 63.80 71.60 63.80 69.80 0.0M
2023-01-10 66.80 67.00 62.00 64.00 0.0M
2023-01-09 72.00 72.00 67.80 67.80 0.0M
2023-01-05 71.60 71.60 70.20 71.40 0.0M
2023-01-04 69.80 77.80 69.00 70.60 0.0M
2023-01-03 69.20 74.60 67.80 70.80 0.0M
2023-01-02 65.60 78.80 63.00 68.20 0.0M