Online Brands Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	27.000	27.000	24.750	25.245	25.245	7,541
2022-07-11	25.000	25.575	24.675	25.400	25.400	613
2022-07-08	24.645	25.140	24.505	25.000	25.000	10,427
2022-07-07	24.645	24.645	24.645	24.645	24.645	448
2022-07-06	23.970	24.845	22.800	24.645	24.645	4,657
2022-07-05	24.380	24.425	24.000	24.000	24.000	81
2022-07-04	24.105	25.420	24.000	24.700	24.700	2,840
2022-07-01	26.500	26.500	24.500	25.420	25.420	3,596
2022-06-30	24.500	25.780	24.500	25.695	25.695	582
2022-06-29	25.140	25.295	23.105	24.500	24.500	1,939
2022-06-28	24.955	25.545	24.800	24.880	24.880	1,443
2022-06-27	22.000	25.980	21.150	24.955	24.955	4,653
2022-06-23	21.600	21.700	21.500	21.500	21.500	546
2022-06-22	22.205	22.215	20.510	20.810	20.810	6,514
2022-06-21	23.100	23.390	22.205	22.205	22.205	1,604
2022-06-20	21.900	22.105	21.105	22.105	22.105	1,651
2022-06-17	25.895	25.895	21.900	21.900	21.900	7,555
2022-06-16	22.410	23.005	20.765	23.000	23.000	80,850
2022-06-15	22.400	25.000	22.000	25.000	25.000	15,681
2022-06-14	24.900	24.900	23.000	23.800	23.800	6,049
2022-06-13	24.200	24.200	23.800	23.800	23.800	6,169
2022-06-10	26.650	26.650	23.505	24.200	24.200	80,547
2022-06-09	26.000	26.340	24.705	25.455	25.455	10,287
2022-06-08	27.990	28.150	26.000	27.715	27.715	13,425
2022-06-07	27.915	29.300	26.000	27.990	27.990	61,748
2022-06-03	28.000	28.000	27.915	27.915	27.915	595
2022-06-02	28.500	29.800	27.900	28.160	28.160	97,931
2022-06-01	28.000	30.000	24.300	29.200	29.200	31,437
2022-05-31	28.000	28.890	28.000	28.890	28.890	142
2022-05-30	28.100	29.150	28.000	29.000	29.000	431
2022-05-27	28.000	28.295	28.000	28.295	28.295	4,081
2022-05-25	28.100	28.460	28.000	28.100	28.100	558
2022-05-24	28.000	30.010	28.000	28.800	28.800	3,551
2022-05-23	26.000	30.000	26.000	29.910	29.910	5,066
2022-05-20	29.840	30.000	26.000	27.000	27.000	46,767
2022-05-19	25.250	29.000	24.250	27.970	27.970	35,174
2022-05-18	26.725	26.725	25.000	25.000	25.000	751
2022-05-17	24.600	25.000	24.600	25.000	25.000	851
2022-05-16	23.575	24.600	23.565	24.600	24.600	2,026
2022-05-13	24.495	24.495	20.125	24.000	24.000	4,334
2022-05-12	20.125	25.995	20.125	24.495	24.495	11,748
2022-05-11	25.520	25.520	24.900	25.520	25.520	3,411
2022-05-10	25.000	27.035	25.000	25.520	25.520	4,412
2022-05-09	26.000	26.000	24.725	25.000	25.000	1,709
2022-05-06	30.000	30.000	26.210	26.210	26.210	1,768
2022-05-05	28.850	29.000	28.500	28.500	28.500	2,359
2022-05-04	26.155	28.755	26.155	28.340	28.340	2,287
2022-05-03	28.955	29.000	28.610	28.625	28.625	2,356
2022-05-02	28.105	28.790	28.000	28.790	28.790	400
2022-04-29	29.405	29.675	28.000	29.470	29.470	5,048
2022-04-28	28.250	28.600	27.500	27.500	27.500	7,839
2022-04-27	27.100	30.400	27.000	28.250	28.250	519
2022-04-26	27.600	28.595	27.500	27.500	27.500	1,662
2022-04-25	27.350	28.000	27.200	27.200	27.200	263
2022-04-22	27.000	29.790	26.200	28.100	28.100	4,882
2022-04-21	28.415	28.465	27.995	27.995	27.995	327
2022-04-20	29.500	29.765	28.900	29.000	29.000	706
2022-04-19	28.000	36.470	28.000	29.995	29.995	24,318
2022-04-14	30.000	30.000	29.500	30.000	30.000	2,295
2022-04-13	31.400	31.620	31.000	31.500	31.500	3,646

← NewerPage 18 of 21 · 1,201 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.