Online Brands Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	19.700	19.700	18.900	18.900	18.900	127
2024-04-12	18.900	18.900	18.900	18.900	18.900	245
2024-04-11	18.500	19.700	18.500	18.900	18.900	79
2024-04-10	18.000	18.500	18.000	18.500	18.500	252
2024-04-09	15.200	19.800	15.200	18.950	18.950	523
2024-04-08	17.500	17.500	17.000	17.400	17.400	483
2024-04-05	17.500	17.500	17.500	17.500	17.500	43
2024-04-04	19.800	19.800	17.500	17.500	17.500	4,214
2024-04-03	17.500	19.950	17.050	17.050	17.050	6,475
2024-04-02	15.100	17.500	15.100	17.500	17.500	11,617
2024-03-28	14.300	15.850	14.300	15.800	15.800	8,593
2024-03-27	15.950	15.950	14.100	15.250	15.250	248
2024-03-26	14.150	15.250	14.000	15.250	15.250	6,006
2024-03-25	14.300	15.500	14.300	15.500	15.500	9,013
2024-03-22	17.000	17.000	14.050	15.950	15.950	7,363
2024-03-21	14.600	15.950	14.050	15.900	15.900	10,693
2024-03-20	14.200	15.600	14.200	15.600	15.600	2,009
2024-03-19	16.900	16.900	15.100	15.600	15.600	1,658
2024-03-18	16.950	16.950	13.050	16.900	16.900	1,294
2024-03-15	15.450	18.000	15.450	16.950	16.950	8,809
2024-03-14	16.850	16.850	16.850	16.850	16.850	222
2024-03-13	14.000	16.850	14.000	16.850	16.850	52
2024-03-12	13.100	16.950	13.050	16.950	16.950	6,134
2024-03-11	15.050	15.100	15.050	15.100	15.100	5,633
2024-03-08	15.350	15.350	15.350	15.350	15.350	13
2024-03-07	14.700	14.700	14.700	14.700	14.700	3
2024-03-06	15.350	16.150	15.200	15.200	15.200	3,448
2024-03-05	15.250	16.450	15.250	16.350	16.350	1,146
2024-03-04	15.250	16.000	15.200	16.000	16.000	5,526
2024-03-01	16.550	16.550	16.550	16.550	16.550	455
2024-02-29	16.500	16.650	15.200	16.500	16.500	7,926
2024-02-28	16.800	16.800	16.500	16.500	16.500	236
2024-02-27	16.500	17.000	15.700	16.500	16.500	967
2024-02-26	15.500	16.450	14.950	16.450	16.450	37,571
2024-02-23	16.450	16.450	14.900	16.200	16.200	17,036
2024-02-22	17.000	17.000	15.100	16.450	16.450	1,125
2024-02-21	16.500	16.500	16.500	16.500	16.500	123
2024-02-20	16.000	16.500	15.000	16.500	16.500	388
2024-02-19	15.950	15.950	14.000	15.500	15.500	2,821
2024-02-15	15.900	15.900	12.950	15.850	15.850	1,560
2024-02-14	12.600	16.150	12.600	15.950	15.950	8
2024-02-12	12.200	14.900	12.200	14.900	14.900	2,191
2024-02-09	14.500	14.500	12.100	14.450	14.450	240
2024-02-07	13.350	14.650	12.250	14.500	14.500	2,806
2024-02-06	12.150	14.650	10.650	13.350	13.350	2,765
2024-02-05	14.700	14.700	14.700	14.700	14.700	40
2024-02-02	13.500	14.700	13.500	14.700	14.700	634
2024-02-01	12.700	14.800	12.700	14.700	14.700	2,278
2024-01-31	12.750	14.800	12.750	14.700	14.700	214
2024-01-29	14.000	14.100	12.100	13.950	13.950	1,517
2024-01-26	14.000	14.000	14.000	14.000	14.000	245
2024-01-25	11.550	14.400	11.550	14.400	14.400	4,579
2024-01-23	14.450	14.450	14.450	14.450	14.450	5
2024-01-22	13.000	14.500	13.000	14.450	14.450	327
2024-01-19	14.850	14.850	12.800	13.450	13.450	1,705
2024-01-18	12.600	12.700	12.600	12.700	12.700	55
2024-01-17	12.700	14.250	12.700	13.700	13.700	96
2024-01-16	12.700	12.700	12.700	12.700	12.700	13
2024-01-15	12.550	12.700	12.550	12.700	12.700	95
2024-01-12	12.900	13.050	11.700	13.050	13.050	5,131

← NewerPage 11 of 21 · 1,204 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.