Online Brands Nordic AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.650	16.700	16.650	16.700	16.700	566
2026-10-16	16.800	16.800	16.550	16.750	16.750	2,986
2026-10-15	16.200	16.700	16.200	16.700	16.700	13,196
2026-10-14	16.700	16.750	16.250	16.250	16.250	21,078
2026-10-13	16.100	17.350	16.100	17.100	17.100	11,471
2026-10-12	16.650	16.650	16.300	16.550	16.550	5,470
2026-10-09	17.100	17.100	16.550	16.650	16.650	3,128
2026-10-08	17.400	17.450	17.150	17.150	17.150	7,994
2026-10-07	17.150	17.450	16.900	17.150	17.150	3,075
2026-10-06	17.100	17.150	16.900	17.150	17.150	7,678
2026-10-05	17.000	17.400	17.000	17.150	17.150	8,958
2026-10-02	17.500	17.500	16.600	16.950	16.950	29,271
2026-10-01	17.500	17.800	17.250	17.300	17.300	11,411
2026-09-30	17.750	18.350	17.250	18.000	18.000	20,813
2026-09-29	17.650	18.000	17.400	17.400	17.400	4,359
2026-09-28	17.900	18.450	17.700	17.700	17.700	13,702
2026-09-25	17.550	18.450	17.550	17.800	17.800	13,045
2026-09-24	17.550	17.750	17.200	17.600	17.600	11,528
2026-09-23	18.150	18.150	17.200	18.000	18.000	27,539
2026-09-22	18.250	18.500	17.550	18.000	18.000	32,436
2026-09-21	18.050	19.250	17.800	18.350	18.350	107,515
2026-09-18	17.400	18.700	17.400	17.850	17.850	67,943
2026-09-17	16.800	17.500	16.500	17.400	17.400	49,100
2026-09-16	17.050	17.450	16.800	16.800	16.800	28,819
2026-09-15	16.400	17.950	16.200	17.000	17.000	127,787
2026-09-14	15.800	16.700	15.450	15.900	15.900	55,645
2026-09-11	15.200	15.700	14.850	15.450	15.450	133,382
2026-09-10	15.100	15.200	14.900	15.200	15.200	5,169
2026-09-09	15.150	15.150	14.900	15.100	15.100	6,586
2026-09-08	14.950	15.200	14.900	15.100	15.100	15,568
2026-09-07	14.600	14.950	14.600	14.950	14.950	26,914
2026-09-04	14.550	14.700	14.550	14.550	14.550	2,081
2026-09-03	14.700	14.700	14.500	14.600	14.600	5,886
2026-09-02	14.300	14.700	14.300	14.600	14.600	6,215
2026-09-01	13.900	14.400	13.900	14.300	14.300	11,427
2026-08-31	14.500	14.500	13.900	13.900	13.900	8,229
2026-08-28	14.350	14.500	14.150	14.200	14.200	9,073
2026-08-27	14.500	14.700	14.200	14.350	14.350	19,489
2026-08-26	14.650	14.700	14.000	14.250	14.250	22,436
2026-08-25	14.500	14.700	14.300	14.300	14.300	11,985
2026-08-24	14.800	15.000	14.250	14.700	14.700	23,959
2026-08-21	14.950	15.200	14.750	14.800	14.800	15,165
2026-08-20	14.450	15.000	14.450	14.750	14.750	63,159
2026-08-19	14.100	14.400	13.800	14.400	14.400	15,706
2026-08-18	15.000	15.000	13.900	14.150	14.150	64,959
2026-08-17	14.950	15.400	14.750	14.950	14.950	14,163
2026-08-14	13.950	15.700	13.950	14.950	14.950	176,896
2026-08-13	12.400	13.600	12.400	13.250	13.250	71,806
2026-08-12	12.250	12.400	12.100	12.400	12.400	11,576
2026-08-11	12.000	12.300	12.000	12.100	12.100	5,124
2026-08-10	11.950	12.450	11.950	12.000	12.000	27,011
2026-08-07	11.900	11.950	11.400	11.950	11.950	11,942
2026-08-06	11.600	11.700	11.600	11.650	11.650	2,198
2026-08-04	11.400	11.400	11.400	11.400	11.400	80
2026-08-03	11.550	11.700	11.550	11.700	11.700	1,650
2026-07-31	11.950	11.950	11.250	11.500	11.500	404
2026-07-30	11.900	11.950	11.900	11.950	11.950	1,624
2026-07-29	11.250	11.650	11.200	11.600	11.600	8,366
2026-07-28	11.300	11.550	11.250	11.550	11.550	988
2026-07-27	11.300	11.300	11.300	11.300	11.300	534

Page 1 of 20 · 1,200 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.