Online Brands Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	38.900	39.100	34.050	38.000	38.000	14,645
2022-01-17	37.950	39.400	35.200	38.900	38.900	25,419
2022-01-14	38.700	39.650	38.000	38.050	38.050	10,352
2022-01-13	37.000	39.000	37.000	38.500	38.500	48,935
2022-01-12	34.800	37.000	34.350	37.000	37.000	33,529
2022-01-11	35.600	36.000	34.350	35.000	35.000	18,930
2022-01-10	35.800	37.000	34.000	35.600	35.600	26,986
2022-01-07	34.000	37.000	31.100	34.800	34.800	2,000,818
2022-01-05	34.400	34.500	32.300	34.000	34.000	5,368
2022-01-04	33.800	34.400	32.000	34.400	34.400	5,336
2022-01-03	33.000	34.950	32.350	33.800	33.800	12,027
2021-12-30	31.300	33.000	31.000	33.000	33.000	16,747
2021-12-29	30.700	32.000	30.700	31.300	31.300	7,034
2021-12-28	31.000	32.400	29.700	30.700	30.700	9,431
2021-12-27	30.050	31.000	30.000	30.600	30.600	15,165
2021-12-23	30.000	30.500	29.000	30.050	30.050	8,034
2021-12-22	29.500	30.450	29.000	30.000	30.000	21,426
2021-12-21	29.000	29.700	29.000	29.500	29.500	6,771
2021-12-20	26.750	29.000	26.750	29.000	29.000	7,393
2021-12-17	28.000	29.400	28.000	29.000	29.000	30,928
2021-12-16	27.650	29.800	27.650	28.800	28.800	12,361
2021-12-15	28.950	29.050	26.700	28.600	28.600	8,295
2021-12-14	29.075	30.100	29.010	29.105	29.105	3,525
2021-12-13	32.305	33.000	29.035	30.100	30.100	7,046
2021-12-10	29.000	34.850	29.000	32.295	32.295	12,020
2021-12-08	0.320	0.320	0.310	0.314	31.400	3,556
2021-12-07	0.316	0.324	0.310	0.324	32.400	6,986
2021-12-06	0.320	0.320	0.303	0.319	31.900	8,254
2021-12-03	0.310	0.323	0.310	0.322	32.200	6,178
2021-12-02	0.328	0.328	0.307	0.310	31.000	1,886
2021-12-01	0.330	0.331	0.314	0.328	32.800	12,187
2021-11-30	0.319	0.338	0.312	0.330	33.000	4,885
2021-11-29	0.339	0.339	0.303	0.319	31.900	7,426
2021-11-26	0.331	0.340	0.296	0.321	32.100	25,308
2021-11-25	0.317	0.362	0.308	0.333	33.300	43,113
2021-11-24	0.293	0.320	0.283	0.315	31.500	9,287
2021-11-23	0.298	0.300	0.286	0.293	29.300	12,116
2021-11-22	0.290	0.292	0.276	0.292	29.200	11,692
2021-11-19	0.282	0.288	0.270	0.287	28.700	12,178
2021-11-18	0.294	0.296	0.277	0.282	28.200	20,298
2021-11-17	0.300	0.300	0.290	0.300	30.000	5,414
2021-11-16	0.309	0.309	0.286	0.300	30.000	18,097
2021-11-15	0.315	0.315	0.286	0.311	31.100	17,401
2021-11-12	0.322	0.330	0.283	0.315	31.500	36,012
2021-11-11	0.360	0.400	0.305	0.321	32.100	87,777
2021-11-10	0.344	0.360	0.335	0.350	35.000	26,108
2021-11-09	0.328	0.360	0.328	0.344	34.400	46,605
2021-11-08	0.301	0.330	0.301	0.326	32.600	33,855
2021-11-05	0.310	0.310	0.290	0.300	30.000	11,876
2021-11-04	0.268	0.312	0.260	0.303	30.300	104,671
2021-11-03	0.266	0.270	0.263	0.268	26.800	2,496
2021-11-02	0.272	0.272	0.261	0.266	26.600	11,864
2021-11-01	0.271	0.272	0.253	0.271	27.100	10,166
2021-10-29	0.278	0.278	0.267	0.271	27.100	7,302
2021-10-28	0.275	0.300	0.270	0.277	27.700	18,339
2021-10-27	0.262	0.275	0.250	0.275	27.500	12,603
2021-10-26	0.270	0.270	0.250	0.262	26.200	15,609
2021-10-25	0.270	0.275	0.266	0.270	27.000	3,782
2021-10-22	0.280	0.280	0.270	0.275	27.500	16,032
2021-10-21	0.283	0.283	0.273	0.280	28.000	9,948

← NewerPage 20 of 20 · 1,200 trading days

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.