Online Brands Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	13.600	13.600	13.550	13.550	13.550	2,123
2024-01-10	13.500	13.500	12.700	13.450	13.450	2,197
2024-01-09	14.850	14.850	13.550	13.550	13.550	3,146
2024-01-08	13.000	13.950	12.050	13.950	13.950	11,427
2024-01-05	14.300	14.300	12.950	13.000	13.000	2,096
2024-01-04	12.300	12.350	12.300	12.350	12.350	228
2024-01-03	12.100	13.900	12.100	12.300	12.300	2,682
2024-01-02	10.500	11.950	10.500	11.450	11.450	20,653
2023-12-29	11.000	11.000	10.500	11.000	11.000	94,322
2023-12-28	10.050	11.950	10.050	11.000	11.000	8,431
2023-12-27	10.000	10.700	10.000	10.600	10.600	5,109
2023-12-22	10.700	10.700	10.700	10.700	10.700	20
2023-12-21	10.950	10.950	10.950	10.950	10.950	525
2023-12-20	10.000	11.000	10.000	10.300	10.300	2,731
2023-12-19	10.950	11.000	10.950	10.950	10.950	1,673
2023-12-15	10.050	10.950	10.050	10.950	10.950	600
2023-12-14	11.000	11.000	10.500	10.500	10.500	887
2023-12-13	10.500	11.000	10.500	10.950	10.950	1,374
2023-12-12	10.900	10.900	10.900	10.900	10.900	551
2023-12-11	11.000	11.000	10.900	10.900	10.900	623
2023-12-07	11.000	11.000	10.900	10.900	10.900	135
2023-12-06	12.300	12.300	11.350	11.500	11.500	8,011
2023-12-05	12.800	12.800	12.800	12.800	12.800	2,946
2023-12-04	11.050	15.000	10.750	15.000	15.000	59,982
2023-12-01	13.000	13.000	12.250	12.250	12.250	2,454
2023-11-30	12.750	13.200	12.000	13.000	13.000	73,813
2023-11-29	12.950	13.050	12.950	13.000	13.000	3,043
2023-11-28	13.550	13.550	12.600	13.000	13.000	1,302
2023-11-27	13.250	13.250	12.450	13.200	13.200	69
2023-11-24	13.400	13.400	12.350	13.250	13.250	28
2023-11-23	14.800	14.800	12.500	12.500	12.500	414
2023-11-22	12.250	12.250	12.250	12.250	12.250	1
2023-11-21	14.000	14.000	13.650	13.650	13.650	157
2023-11-16	15.250	15.250	13.750	14.000	14.000	1,559
2023-11-15	11.800	14.000	10.050	14.000	14.000	708
2023-11-14	12.600	13.450	11.750	13.000	13.000	1,282
2023-11-13	12.800	12.800	12.800	12.800	12.800	3
2023-11-10	11.750	12.800	11.750	12.800	12.800	5,021
2023-11-09	12.300	12.500	12.250	12.500	12.500	260
2023-11-08	12.300	12.300	12.300	12.300	12.300	388
2023-11-07	12.450	12.450	12.250	12.250	12.250	365
2023-11-02	11.800	12.450	11.800	12.400	12.400	2,571
2023-10-31	12.300	12.300	12.300	12.300	12.300	70
2023-10-30	12.300	12.300	12.300	12.300	12.300	6
2023-10-27	12.150	12.750	12.150	12.700	12.700	117
2023-10-26	13.000	13.350	12.050	13.000	13.000	5,173
2023-10-25	12.200	12.850	12.200	12.850	12.850	392
2023-10-24	12.300	13.150	12.300	13.150	13.150	1,343
2023-10-23	12.200	13.150	12.050	13.150	13.150	451
2023-10-20	12.000	12.750	12.000	12.750	12.750	1,484
2023-10-19	12.750	12.750	12.750	12.750	12.750	123
2023-10-18	12.000	12.750	12.000	12.750	12.750	497
2023-10-17	12.450	13.050	11.950	12.850	12.850	25,965
2023-10-16	12.500	13.500	12.000	12.850	12.850	11,477
2023-10-13	10.800	13.350	10.800	13.000	13.000	5,905
2023-10-12	11.450	11.550	11.450	11.550	11.550	3,710
2023-10-11	11.050	11.600	11.000	11.600	11.600	145
2023-10-09	11.300	12.000	11.300	11.600	11.600	1,823
2023-10-06	11.100	12.000	11.100	12.000	12.000	176
2023-10-05	11.450	12.000	11.450	12.000	12.000	256

← NewerPage 12 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.