Online Brands Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	13.000	14.000	13.000	13.750	13.750	1,549
2023-07-03	13.000	13.150	12.750	12.750	12.750	1,246
2023-06-30	13.000	13.400	12.600	13.150	13.150	1,623
2023-06-29	13.700	13.700	12.200	12.400	12.400	634
2023-06-28	12.300	12.800	11.150	12.800	12.800	2,012
2023-06-27	12.150	12.400	12.150	12.300	12.300	1,870
2023-06-26	12.100	12.100	12.100	12.100	12.100	2,981
2023-06-22	13.000	13.000	13.000	13.000	13.000	28
2023-06-21	13.000	13.000	13.000	13.000	13.000	125
2023-06-20	13.650	13.800	12.950	13.000	13.000	7,006
2023-06-19	13.300	13.650	13.300	13.650	13.650	105
2023-06-16	14.000	14.000	13.200	13.300	13.300	4,602
2023-06-14	15.000	15.000	14.750	14.750	14.750	46
2023-06-13	15.000	15.000	15.000	15.000	15.000	50
2023-06-12	14.000	14.650	14.000	14.500	14.500	914
2023-06-09	15.000	15.100	14.000	15.000	15.000	1,217
2023-06-08	15.050	16.100	14.250	15.450	15.450	1,090
2023-06-07	15.900	16.200	15.500	16.150	16.150	8,425
2023-06-02	15.100	15.900	14.000	15.900	15.900	6,449
2023-06-01	15.350	15.950	15.350	15.950	15.950	33
2023-05-31	16.150	16.150	16.100	16.100	16.100	342
2023-05-30	16.200	16.850	16.000	16.150	16.150	2,812
2023-05-29	16.100	16.900	16.100	16.850	16.850	1,069
2023-05-26	17.450	17.450	17.100	17.100	17.100	1,497
2023-05-25	16.800	17.350	16.800	16.800	16.800	1,592
2023-05-24	16.100	19.200	16.100	18.950	18.950	63
2023-05-23	17.000	17.900	17.000	17.900	17.900	282
2023-05-22	18.100	19.800	18.000	18.100	18.100	90,651
2023-05-19	18.100	18.100	18.100	18.100	18.100	2
2023-05-17	17.150	17.150	17.150	17.150	17.150	357
2023-05-16	17.150	17.150	17.100	17.150	17.150	1,411
2023-05-15	16.200	17.500	16.000	17.150	17.150	3,418
2023-05-12	16.700	17.150	16.700	17.150	17.150	632
2023-05-11	17.700	17.700	17.700	17.700	17.700	20
2023-05-10	17.850	17.850	17.750	17.750	17.750	68
2023-05-09	20.200	20.200	17.600	17.850	17.850	3,352
2023-05-08	19.150	19.900	18.600	19.900	19.900	36
2023-05-05	19.250	19.250	18.250	19.200	19.200	8,378
2023-05-03	18.700	19.250	18.650	19.250	19.250	1,414
2023-05-02	18.650	19.350	18.600	19.300	19.300	78,255
2023-04-28	17.900	18.850	17.500	18.850	18.850	331
2023-04-26	18.700	18.700	18.650	18.650	18.650	346
2023-04-25	17.600	18.500	17.600	18.500	18.500	7,704
2023-04-24	18.000	18.000	17.650	17.750	17.750	9,432
2023-04-21	18.450	18.450	17.200	18.000	18.000	2,223
2023-04-20	16.300	17.350	16.000	17.350	17.350	26,171
2023-04-19	16.000	16.000	16.000	16.000	16.000	689
2023-04-18	16.650	16.650	15.400	16.000	16.000	8,123
2023-04-17	15.250	16.000	15.250	16.000	16.000	7,493
2023-04-14	15.400	15.400	15.000	15.000	15.000	89
2023-04-13	15.450	15.450	14.400	14.550	14.550	1,204
2023-04-12	16.250	16.250	15.000	15.000	15.000	556
2023-04-11	15.700	15.700	15.450	15.450	15.450	104
2023-04-06	16.000	17.800	15.000	15.700	15.700	1,434
2023-04-05	16.000	16.800	15.000	15.000	15.000	1,729
2023-04-04	16.050	17.250	16.000	16.050	16.050	3,133
2023-04-03	16.650	16.650	16.650	16.650	16.650	114
2023-03-31	16.000	17.150	15.950	16.650	16.650	1,954
2023-03-30	16.500	16.500	16.000	16.400	16.400	4,542
2023-03-29	17.250	17.450	16.500	17.200	17.200	427

← NewerPage 14 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.