Online Brands Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.950	11.950	11.300	11.600	11.600	2,791
2026-07-23	11.650	11.950	11.100	11.550	11.550	29,663
2026-07-22	11.150	11.500	10.850	11.500	11.500	5,671
2026-07-21	10.850	11.150	10.850	11.150	11.150	87
2026-07-20	10.950	11.000	10.800	10.800	10.800	2,694
2026-07-17	11.000	11.200	11.000	11.200	11.200	56
2026-07-16	11.000	11.350	10.950	11.300	11.300	2,230
2026-07-15	11.050	11.400	11.050	11.350	11.350	6,345
2026-07-14	10.900	11.150	10.900	11.150	11.150	432
2026-07-13	11.050	11.050	11.000	11.050	11.050	6,660
2026-07-10	11.050	11.050	11.050	11.050	11.050	363
2026-07-09	11.100	11.100	11.050	11.050	11.050	917
2026-07-08	11.200	11.200	10.800	11.100	11.100	4,330
2026-07-07	11.400	11.400	10.850	11.000	11.000	33,291
2026-07-06	10.750	11.400	10.350	11.250	11.250	48,165
2026-07-03	11.900	12.050	10.700	10.900	10.900	100,897
2026-07-02	11.200	12.150	11.000	12.150	12.150	1,415,244
2026-07-01	10.850	11.200	10.850	11.150	11.150	12,345
2026-06-30	11.200	11.450	10.900	11.100	11.100	29,707
2026-06-29	11.250	11.250	11.250	11.250	11.250	160
2026-06-26	11.050	12.500	11.050	11.350	11.350	5,660
2026-06-25	11.000	11.250	11.000	11.050	11.050	8,020
2026-06-24	11.800	11.800	10.650	11.200	11.200	33,346
2026-06-23	11.800	13.000	10.750	11.450	11.450	85,608
2026-06-22	11.400	11.400	11.400	11.400	11.400	35
2026-06-18	11.200	11.400	11.200	11.200	11.200	618
2026-06-17	11.400	11.400	11.400	11.400	11.400	35
2026-06-16	11.200	11.400	11.200	11.400	11.400	1,497
2026-06-15	11.350	11.400	11.200	11.400	11.400	230
2026-06-12	11.400	11.400	11.400	11.400	11.400	100
2026-06-11	11.100	11.350	11.100	11.350	11.350	270
2026-06-08	11.250	11.250	10.900	11.200	11.200	1,865
2026-06-05	11.300	11.300	11.300	11.300	11.300	515
2026-06-04	11.250	11.250	11.250	11.250	11.250	4
2026-06-03	11.200	11.250	11.200	11.250	11.250	4,558
2026-06-02	11.250	11.300	11.050	11.150	11.150	2,217
2026-06-01	12.000	12.000	10.950	11.200	11.200	9,311
2026-05-29	12.300	12.300	11.750	11.750	11.750	969
2026-05-27	12.000	12.300	12.000	12.300	12.300	165
2026-05-26	12.400	12.450	12.200	12.200	12.200	2,612
2026-05-25	12.300	12.300	12.150	12.250	12.250	1,996
2026-05-22	12.100	12.250	11.950	12.250	12.250	4,774
2026-05-21	12.100	12.100	12.100	12.100	12.100	32
2026-05-20	12.300	12.300	12.300	12.300	12.300	2,310
2026-05-19	12.450	12.500	12.450	12.500	12.500	1,533
2026-05-18	12.250	12.300	12.050	12.300	12.300	4,734
2026-05-15	12.000	12.350	12.000	12.300	12.300	2,224
2026-05-13	12.000	12.000	12.000	12.000	12.000	1
2026-05-12	12.400	12.400	12.350	12.350	12.350	2,005
2026-05-11	12.650	12.700	12.400	12.400	12.400	599
2026-05-08	12.500	12.800	12.500	12.500	12.500	5,404
2026-05-06	12.200	12.500	12.200	12.200	12.200	346
2026-05-05	12.450	12.500	12.450	12.500	12.500	66
2026-05-04	12.750	12.950	12.300	12.450	12.450	3,404
2026-04-30	12.550	13.950	12.550	12.750	12.750	15,642
2026-04-29	12.200	12.200	12.200	12.200	12.200	161
2026-04-28	12.100	12.200	12.100	12.200	12.200	1,955
2026-04-27	11.900	11.900	11.900	11.900	11.900	10
2026-04-24	12.250	12.250	12.250	12.250	12.250	20
2026-04-23	11.900	12.250	11.900	12.250	12.250	758

← NewerPage 2 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.