Online Brands Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	24.005	25.755	24.005	25.755	25.755	459
2022-09-30	25.955	27.185	25.000	25.755	25.755	2,535
2022-09-29	28.750	28.750	24.500	24.750	24.750	1,718
2022-09-28	26.005	28.500	25.500	28.500	28.500	10,817
2022-09-27	26.750	30.000	23.080	30.000	30.000	5,606
2022-09-26	20.755	27.500	20.755	27.500	27.500	2,087
2022-09-23	22.000	25.000	20.260	25.000	25.000	5,639
2022-09-22	16.026	22.000	16.026	22.000	22.000	2,536
2022-09-21	19.500	19.500	19.500	19.500	19.500	9
2022-09-20	20.245	20.245	19.500	19.500	19.500	23
2022-09-19	20.500	22.430	20.250	20.250	20.250	1,537
2022-09-16	17.516	19.740	17.516	19.740	19.740	10,737
2022-09-15	18.500	18.500	18.500	18.500	18.500	1,789
2022-09-14	20.000	20.000	18.498	18.498	18.498	1,903
2022-09-13	20.500	20.665	19.502	19.700	19.700	489
2022-09-12	19.250	21.450	19.250	20.760	20.760	814
2022-09-09	18.990	20.000	18.990	20.000	20.000	34,817
2022-09-08	18.066	20.000	18.066	20.000	20.000	26,863
2022-09-07	18.974	20.010	18.972	19.814	19.814	16,674
2022-09-06	19.000	19.008	19.000	19.006	19.006	5,311
2022-09-05	18.652	19.002	17.232	19.002	19.002	4,381
2022-09-02	17.450	21.680	17.450	20.080	20.080	14,036
2022-09-01	20.530	21.865	17.300	19.426	19.426	18,627
2022-08-31	20.890	21.990	18.394	21.990	21.990	1,367
2022-08-30	21.000	21.560	19.660	20.870	20.870	6,611
2022-08-29	21.000	21.685	20.000	21.020	21.020	2,573
2022-08-26	22.670	22.880	21.000	21.000	21.000	1,166
2022-08-25	23.480	23.895	23.480	23.830	23.830	16
2022-08-24	24.495	25.905	21.665	23.695	23.695	1,551
2022-08-23	24.480	24.500	23.000	23.010	23.010	36,515
2022-08-22	24.500	24.500	24.485	24.485	24.485	31
2022-08-19	23.495	24.985	23.495	24.500	24.500	11,770
2022-08-18	25.000	25.000	21.875	23.495	23.495	1,037
2022-08-17	26.000	26.200	23.480	23.480	23.480	2,319
2022-08-16	24.600	26.900	24.600	25.700	25.700	3,881
2022-08-15	24.600	24.600	24.000	24.600	24.600	325
2022-08-12	24.090	24.190	23.705	24.155	24.155	598
2022-08-11	24.265	24.300	24.000	24.000	24.000	1,236
2022-08-10	23.105	23.880	22.610	23.870	23.870	591
2022-08-09	24.180	24.270	22.830	23.855	23.855	204
2022-08-08	24.200	24.605	24.100	24.285	24.285	2,588
2022-08-05	23.345	24.180	23.345	23.455	23.455	163
2022-08-04	24.500	24.830	22.905	24.595	24.595	1,023
2022-08-03	24.500	24.500	24.500	24.500	24.500	23
2022-08-02	24.995	24.995	16.668	24.005	24.005	688
2022-08-01	23.675	25.035	23.515	24.785	24.785	232
2022-07-29	25.060	25.060	25.000	25.045	25.045	73
2022-07-28	24.500	25.470	24.150	25.465	25.465	1,629
2022-07-27	24.850	25.900	24.005	24.790	24.790	1,791
2022-07-26	25.900	25.900	24.015	25.900	25.900	379
2022-07-25	25.000	26.375	24.000	26.000	26.000	909
2022-07-22	25.000	25.000	24.180	25.000	25.000	237
2022-07-21	25.050	25.415	24.500	25.000	25.000	276
2022-07-20	26.475	26.475	23.995	25.000	25.000	10,526
2022-07-19	24.995	26.475	24.000	26.475	26.475	4,849
2022-07-18	24.845	25.525	24.105	24.995	24.995	1,716
2022-07-15	24.500	24.500	24.240	24.240	24.240	2,705
2022-07-14	24.000	24.150	22.900	23.980	23.980	4,217
2022-07-13	24.550	26.050	24.500	25.070	25.070	275
2022-07-12	27.000	27.000	24.750	25.245	25.245	7,541

← NewerPage 17 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.