Online Brands Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	17.650	18.400	17.650	17.850	17.850	6
2023-03-27	17.400	17.650	17.400	17.650	17.650	10
2023-03-24	17.150	17.450	17.150	17.400	17.400	1,519
2023-03-23	19.800	19.800	18.050	18.450	18.450	1,532
2023-03-22	20.600	20.700	19.850	19.850	19.850	15
2023-03-21	18.500	19.000	17.500	18.850	18.850	3,441
2023-03-17	17.500	18.350	17.450	18.300	18.300	1,852
2023-03-16	18.400	19.000	18.400	18.750	18.750	1,151
2023-03-15	19.350	19.350	19.250	19.250	19.250	139
2023-03-14	19.300	19.750	19.250	19.750	19.750	5,838
2023-03-13	19.800	19.950	18.950	19.950	19.950	7,883
2023-03-10	20.500	21.000	19.800	19.800	19.800	7,300
2023-03-09	19.450	20.300	19.050	20.200	20.200	28,761
2023-03-08	19.100	20.100	19.000	19.550	19.550	5,614
2023-03-07	18.500	20.100	18.400	19.500	19.500	9,439
2023-03-06	18.100	19.750	18.100	19.350	19.350	7,178
2023-03-03	17.050	19.000	16.600	18.950	18.950	8,856
2023-03-02	19.050	19.050	17.000	17.500	17.500	8,515
2023-03-01	21.300	21.300	18.300	18.850	18.850	6,151
2023-02-28	21.000	22.900	21.000	21.500	21.500	792
2023-02-27	20.600	20.600	20.500	20.500	20.500	2,019
2023-02-24	21.400	21.500	20.200	21.400	21.400	266
2023-02-23	21.400	21.600	19.500	21.600	21.600	2,504
2023-02-22	20.700	21.600	20.600	21.500	21.500	2,212
2023-02-21	20.700	21.800	18.850	20.700	20.700	5,167
2023-02-20	15.100	21.800	15.100	21.700	21.700	2,139
2023-02-17	20.600	21.800	19.000	20.800	20.800	652
2023-02-16	20.000	21.300	20.000	20.600	20.600	1,664
2023-02-15	20.200	20.200	20.100	20.100	20.100	813
2023-02-14	19.050	20.500	19.050	20.500	20.500	51
2023-02-13	20.100	20.600	18.850	20.600	20.600	1,569
2023-02-10	21.000	21.000	20.000	20.600	20.600	2,158
2023-02-09	21.100	21.700	21.100	21.200	21.200	3,693
2023-02-08	20.800	21.100	20.700	21.100	21.100	1,789
2023-02-07	20.800	21.900	20.400	20.800	20.800	3,516
2023-02-06	20.500	20.600	20.300	20.300	20.300	2,152
2023-02-03	20.000	22.000	19.950	20.300	20.300	16,026
2023-02-02	22.100	23.000	21.500	21.500	21.500	1,519
2023-02-01	22.600	22.600	22.000	22.000	22.000	1,126
2023-01-31	23.600	24.400	22.600	22.600	22.600	748
2023-01-30	24.200	24.900	22.400	23.600	23.600	2,233
2023-01-27	25.500	25.500	24.000	25.100	25.100	687
2023-01-26	26.000	26.000	24.900	25.000	25.000	354
2023-01-25	25.200	25.400	25.200	25.200	25.200	1,555
2023-01-24	26.000	26.000	25.000	25.300	25.300	1,625
2023-01-23	26.000	26.000	25.300	26.000	26.000	2,300
2023-01-20	26.400	26.400	24.800	26.000	26.000	907
2023-01-19	26.000	26.100	24.800	25.800	25.800	1,257
2023-01-18	26.500	26.500	24.600	26.000	26.000	4,943
2023-01-17	26.000	26.000	24.800	25.500	25.500	2,467
2023-01-16	26.500	26.500	26.100	26.100	26.100	1,813
2023-01-13	26.000	26.700	25.200	26.500	26.500	569
2023-01-12	26.600	26.600	26.500	26.600	26.600	464
2023-01-11	27.000	27.300	27.000	27.200	27.200	1,602
2023-01-10	26.400	28.600	26.400	28.600	28.600	28
2023-01-09	26.000	28.700	26.000	28.700	28.700	833
2023-01-05	26.300	28.900	26.300	28.900	28.900	1,730
2023-01-04	27.100	29.000	27.100	29.000	29.000	76
2023-01-03	28.300	28.300	28.000	28.000	28.000	100
2023-01-02	28.000	28.400	28.000	28.300	28.300	248

← NewerPage 15 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.