Online Brands Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	28.500	29.300	28.100	28.900	28.900	1,540
2022-12-29	28.000	28.200	27.600	28.200	28.200	1,348
2022-12-28	26.900	28.000	26.900	28.000	28.000	2,671
2022-12-27	28.000	28.200	25.200	27.000	27.000	1,357
2022-12-23	27.400	28.200	25.000	28.200	28.200	7,419
2022-12-22	28.100	28.100	28.000	28.000	28.000	542
2022-12-21	28.000	28.000	27.000	27.000	27.000	323
2022-12-20	29.500	29.500	27.600	27.600	27.600	687
2022-12-19	29.500	29.500	27.000	27.000	27.000	343
2022-12-16	28.000	28.200	28.000	28.200	28.200	415
2022-12-15	27.000	29.900	27.000	28.000	28.000	437
2022-12-14	30.000	30.000	28.000	29.000	29.000	3,884
2022-12-13	27.500	30.000	27.500	29.600	29.600	6,657
2022-12-12	27.500	30.200	27.500	29.700	29.700	497
2022-12-09	30.000	30.000	29.500	29.600	29.600	6,194
2022-12-08	29.500	30.400	27.000	30.000	30.000	4,322
2022-12-07	30.000	30.000	29.500	29.500	29.500	415
2022-12-06	29.500	30.300	28.200	30.300	30.300	1,211
2022-12-05	30.000	31.100	29.400	30.900	30.900	6,045
2022-12-02	30.600	31.400	28.000	30.400	30.400	1,717
2022-12-01	32.000	32.000	30.500	30.500	30.500	105
2022-11-30	31.900	31.900	30.300	30.500	30.500	4,765
2022-11-29	30.000	32.000	30.000	30.300	30.300	987
2022-11-28	30.500	30.500	29.600	30.000	30.000	213
2022-11-25	30.100	30.400	30.000	30.100	30.100	3,022
2022-11-24	30.500	30.500	30.005	30.495	30.495	25
2022-11-23	30.000	30.000	30.000	30.000	30.000	759
2022-11-22	30.000	30.000	30.000	30.000	30.000	255
2022-11-21	30.500	30.800	30.000	30.800	30.800	3,078
2022-11-18	27.005	30.745	24.000	30.500	30.500	12,183
2022-11-17	27.005	27.945	27.005	27.005	27.005	118
2022-11-16	27.000	28.000	26.500	28.000	28.000	564
2022-11-15	27.000	28.000	24.005	28.000	28.000	4,611
2022-11-14	26.005	27.640	26.005	27.640	27.640	96
2022-11-11	27.200	27.900	27.200	27.900	27.900	171
2022-11-10	26.000	27.990	25.995	27.895	27.895	7,786
2022-11-09	26.005	27.995	26.005	26.440	26.440	2,016
2022-11-08	27.000	27.950	27.000	27.500	27.500	2,212
2022-11-07	27.000	27.985	26.500	27.985	27.985	1,850
2022-11-04	27.995	27.995	27.995	27.995	27.995	1,055
2022-11-03	22.370	26.005	22.370	25.750	25.750	1,768
2022-11-02	26.000	28.000	25.995	25.995	25.995	1,230
2022-11-01	25.005	28.240	25.005	26.750	26.750	885
2022-10-31	27.005	27.005	27.000	27.005	27.005	325
2022-10-28	27.005	27.005	27.005	27.005	27.005	230
2022-10-27	28.500	28.500	26.755	26.755	26.755	251
2022-10-26	28.245	28.250	26.315	27.995	27.995	2,415
2022-10-25	26.005	28.250	26.005	28.250	28.250	172
2022-10-24	26.995	26.995	25.115	26.995	26.995	211
2022-10-21	26.985	26.995	25.005	26.995	26.995	378
2022-10-19	27.495	28.100	26.000	26.010	26.010	2,261
2022-10-18	25.250	27.300	25.250	27.300	27.300	5,054
2022-10-17	25.000	25.260	23.100	25.260	25.260	967
2022-10-14	27.495	27.495	25.000	25.000	25.000	1,732
2022-10-13	24.500	26.985	23.905	24.205	24.205	487
2022-10-11	26.500	26.500	25.005	25.500	25.500	2,823
2022-10-10	28.000	28.000	26.500	26.750	26.750	16,611
2022-10-06	27.005	29.495	27.000	28.995	28.995	2,775
2022-10-05	27.000	29.600	27.000	27.500	27.500	5,190
2022-10-04	25.755	28.950	25.750	28.000	28.000	6,473

← NewerPage 16 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.