Online Brands Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 15.500 | 15.500 | 15.300 | 15.300 | 15.300 | 2,351 |
| 2024-07-22 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 6 |
| 2024-07-19 | 15.800 | 15.850 | 15.800 | 15.850 | 15.850 | 918 |
| 2024-07-17 | 17.050 | 19.250 | 15.300 | 16.150 | 16.150 | 12,438 |
| 2024-07-16 | 16.900 | 17.050 | 14.800 | 17.050 | 17.050 | 7,322 |
| 2024-07-15 | 15.000 | 15.950 | 14.850 | 15.950 | 15.950 | 1,155 |
| 2024-07-12 | 14.050 | 15.450 | 14.050 | 15.450 | 15.450 | 2,485 |
| 2024-07-11 | 13.650 | 14.050 | 13.650 | 14.050 | 14.050 | 530 |
| 2024-07-10 | 14.050 | 14.700 | 13.450 | 14.700 | 14.700 | 2,171 |
| 2024-07-09 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 10 |
| 2024-07-04 | 13.450 | 15.450 | 13.450 | 15.450 | 15.450 | 86 |
| 2024-07-03 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 129 |
| 2024-06-28 | 13.950 | 14.700 | 13.000 | 14.450 | 14.450 | 13,073 |
| 2024-06-27 | 13.500 | 13.550 | 13.500 | 13.550 | 13.550 | 63 |
| 2024-06-26 | 13.750 | 13.750 | 13.500 | 13.500 | 13.500 | 1,857 |
| 2024-06-25 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 1 |
| 2024-06-24 | 12.600 | 14.000 | 12.600 | 13.550 | 13.550 | 3,110 |
| 2024-06-19 | 13.100 | 14.850 | 13.000 | 13.050 | 13.050 | 5,973 |
| 2024-06-18 | 13.800 | 13.800 | 12.700 | 13.150 | 13.150 | 1,742 |
| 2024-06-17 | 13.200 | 14.800 | 13.200 | 13.300 | 13.300 | 332 |
| 2024-06-14 | 13.050 | 13.400 | 13.050 | 13.100 | 13.100 | 450 |
| 2024-06-13 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 5 |
| 2024-06-12 | 14.850 | 14.850 | 12.600 | 13.500 | 13.500 | 733 |
| 2024-06-11 | 13.300 | 13.850 | 13.300 | 13.850 | 13.850 | 25 |
| 2024-06-10 | 13.250 | 14.350 | 13.250 | 14.150 | 14.150 | 5,627 |
| 2024-06-05 | 16.450 | 16.450 | 15.350 | 15.900 | 15.900 | 1,010 |
| 2024-06-04 | 16.550 | 16.550 | 14.950 | 15.800 | 15.800 | 66 |
| 2024-06-03 | 16.900 | 16.900 | 14.100 | 15.900 | 15.900 | 1,990 |
| 2024-05-31 | 15.650 | 15.650 | 15.400 | 15.400 | 15.400 | 149 |
| 2024-05-30 | 13.950 | 15.000 | 13.950 | 15.000 | 15.000 | 113 |
| 2024-05-29 | 15.650 | 16.900 | 15.000 | 15.000 | 15.000 | 37,942 |
| 2024-05-28 | 13.550 | 15.700 | 13.550 | 15.700 | 15.700 | 5,417 |
| 2024-05-27 | 14.350 | 15.900 | 12.650 | 15.750 | 15.750 | 114 |
| 2024-05-24 | 15.450 | 15.450 | 14.000 | 14.350 | 14.350 | 18,012 |
| 2024-05-23 | 14.050 | 14.050 | 13.800 | 14.050 | 14.050 | 1,044 |
| 2024-05-22 | 14.000 | 14.050 | 14.000 | 14.050 | 14.050 | 314 |
| 2024-05-21 | 14.350 | 14.350 | 13.100 | 14.000 | 14.000 | 817 |
| 2024-05-20 | 13.450 | 13.450 | 11.950 | 13.000 | 13.000 | 3,276 |
| 2024-05-17 | 16.950 | 16.950 | 13.300 | 13.450 | 13.450 | 6,190 |
| 2024-05-16 | 13.800 | 15.950 | 10.200 | 15.000 | 15.000 | 20,561 |
| 2024-05-15 | 16.250 | 16.250 | 13.100 | 13.800 | 13.800 | 31,110 |
| 2024-05-14 | 15.200 | 17.150 | 14.400 | 15.800 | 15.800 | 8,359 |
| 2024-05-13 | 16.000 | 16.000 | 15.200 | 15.200 | 15.200 | 8,766 |
| 2024-05-10 | 18.750 | 19.850 | 16.000 | 17.050 | 17.050 | 24,811 |
| 2024-05-08 | 16.000 | 19.000 | 16.000 | 17.500 | 17.500 | 49,273 |
| 2024-05-07 | 18.300 | 19.250 | 18.300 | 19.250 | 19.250 | 1,475 |
| 2024-05-06 | 18.300 | 19.300 | 18.200 | 19.300 | 19.300 | 98 |
| 2024-05-03 | 19.850 | 19.850 | 18.200 | 18.200 | 18.200 | 155 |
| 2024-05-02 | 18.150 | 19.950 | 18.150 | 19.900 | 19.900 | 277 |
| 2024-04-30 | 17.900 | 19.350 | 17.900 | 18.950 | 18.950 | 91 |
| 2024-04-29 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 3 |
| 2024-04-26 | 17.450 | 19.800 | 17.450 | 19.500 | 19.500 | 249 |
| 2024-04-25 | 18.000 | 18.000 | 17.000 | 17.500 | 17.500 | 3,000 |
| 2024-04-24 | 18.950 | 19.000 | 18.200 | 18.900 | 18.900 | 459 |
| 2024-04-23 | 19.050 | 19.050 | 17.200 | 18.600 | 18.600 | 651 |
| 2024-04-22 | 19.000 | 19.050 | 19.000 | 19.050 | 19.050 | 269 |
| 2024-04-19 | 19.700 | 19.700 | 17.400 | 19.650 | 19.650 | 294 |
| 2024-04-18 | 17.900 | 18.550 | 17.900 | 18.550 | 18.550 | 11,992 |
| 2024-04-17 | 18.100 | 18.850 | 18.100 | 18.850 | 18.850 | 226 |
| 2024-04-16 | 18.900 | 18.900 | 17.000 | 18.850 | 18.850 | 42 |
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.