Online Brands Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-05	11.450	12.000	11.450	12.000	12.000	256
2023-10-04	11.450	11.450	11.450	11.450	11.450	12
2023-10-03	11.900	11.900	11.900	11.900	11.900	21
2023-10-02	12.900	13.100	11.900	11.900	11.900	5,675
2023-09-29	9.600	11.900	9.600	11.900	11.900	3,592
2023-09-28	10.300	10.300	9.820	9.820	9.820	134
2023-09-27	9.000	10.350	9.000	9.420	9.420	166
2023-09-26	8.420	9.060	8.420	9.060	9.060	72,055
2023-09-25	9.000	9.000	8.980	9.000	9.000	3,548
2023-09-22	9.540	10.000	8.520	9.000	9.000	12,106
2023-09-21	8.500	9.560	8.500	8.600	8.600	5,089
2023-09-20	9.000	9.000	9.000	9.000	9.000	3,438
2023-09-19	9.220	9.220	9.200	9.220	9.220	1,218
2023-09-18	10.000	10.100	9.380	9.380	9.380	462
2023-09-15	10.200	10.400	9.600	9.600	9.600	2,714
2023-09-14	10.950	11.000	10.400	11.000	11.000	1,730
2023-09-13	11.600	11.600	9.900	11.000	11.000	10,029
2023-09-12	12.150	12.250	11.000	12.250	12.250	1,326
2023-09-11	12.000	12.500	11.200	12.200	12.200	4,319
2023-09-08	12.000	12.550	12.000	12.500	12.500	438
2023-09-07	12.250	12.250	12.000	12.000	12.000	3,835
2023-09-05	12.150	13.000	12.150	13.000	13.000	448
2023-09-04	12.600	13.000	12.600	13.000	13.000	100
2023-08-31	12.650	13.500	12.600	13.300	13.300	14,296
2023-08-29	13.000	13.000	13.000	13.000	13.000	920
2023-08-28	12.550	13.000	12.550	13.000	13.000	1,730
2023-08-25	12.900	12.950	12.500	12.500	12.500	2,497
2023-08-24	13.700	14.700	13.500	13.700	13.700	22,144
2023-08-23	13.850	13.850	13.100	13.850	13.850	488
2023-08-22	13.800	13.800	13.800	13.800	13.800	121
2023-08-21	14.000	14.000	13.950	13.950	13.950	311
2023-08-18	13.450	14.400	13.450	13.500	13.500	388
2023-08-17	13.150	13.500	13.150	13.500	13.500	355
2023-08-16	14.200	14.200	14.200	14.200	14.200	150
2023-08-14	13.500	14.250	13.400	14.250	14.250	85
2023-08-11	13.550	14.300	13.550	14.100	14.100	1,407
2023-08-10	13.150	14.400	13.150	14.350	14.350	1,116
2023-08-09	14.000	14.750	13.950	14.400	14.400	3,159
2023-08-07	14.000	14.650	14.000	14.650	14.650	648
2023-08-04	14.750	14.750	14.000	14.750	14.750	63
2023-08-03	14.800	14.800	14.000	14.750	14.750	82
2023-08-02	14.650	14.700	14.650	14.700	14.700	67
2023-08-01	14.050	14.800	14.050	14.700	14.700	99
2023-07-31	14.000	14.650	14.000	14.650	14.650	208
2023-07-28	14.250	14.650	13.050	14.650	14.650	260
2023-07-27	14.950	14.950	14.900	14.900	14.900	506
2023-07-26	14.950	14.950	14.950	14.950	14.950	40
2023-07-25	14.450	14.900	14.450	14.450	14.450	639
2023-07-24	14.000	14.450	14.000	14.450	14.450	315
2023-07-21	14.500	14.500	14.500	14.500	14.500	37
2023-07-20	13.850	13.850	13.850	13.850	13.850	18
2023-07-19	14.700	14.700	13.900	13.900	13.900	1,195
2023-07-18	14.000	14.900	14.000	14.700	14.700	109
2023-07-17	14.000	14.000	14.000	14.000	14.000	225
2023-07-14	14.200	14.950	14.200	14.950	14.950	53
2023-07-13	14.950	14.950	14.200	14.200	14.200	94
2023-07-11	13.400	14.200	13.400	14.200	14.200	3,815
2023-07-10	14.950	14.950	13.400	13.450	13.450	3,703
2023-07-07	13.000	14.950	12.700	14.950	14.950	3,301
2023-07-06	13.450	13.550	13.000	13.500	13.500	2,430

← NewerPage 13 of 21 · 1,205 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.