Online Brands Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.400	12.400	12.250	12.250	12.250	1,384
2026-04-20	12.300	12.400	12.300	12.400	12.400	2,420
2026-04-17	11.750	12.800	11.750	12.600	12.600	2,341
2026-04-16	12.750	12.750	12.750	12.750	12.750	3
2026-04-15	13.500	13.500	12.600	12.800	12.800	2,100
2026-04-14	11.650	13.950	11.650	12.300	12.300	5,841
2026-04-10	12.100	12.100	12.050	12.100	12.100	3,962
2026-04-09	11.950	11.950	11.950	11.950	11.950	1,023
2026-04-08	11.850	12.150	11.850	12.000	12.000	8,734
2026-04-07	11.600	11.900	11.600	11.850	11.850	522
2026-04-02	11.900	11.900	11.900	11.900	11.900	520
2026-04-01	11.900	11.900	11.900	11.900	11.900	3,688
2026-03-31	11.600	11.700	11.550	11.700	11.700	6,333
2026-03-30	11.700	11.750	11.500	11.550	11.550	2,391
2026-03-27	11.950	11.950	11.900	11.950	11.950	1,624
2026-03-26	11.900	11.950	11.900	11.950	11.950	2,660
2026-03-25	12.200	12.250	11.950	12.200	12.200	12,988
2026-03-24	12.250	13.150	12.000	12.000	12.000	16,494
2026-03-23	11.900	12.550	11.650	12.550	12.550	7,431
2026-03-20	11.900	12.150	11.900	12.150	12.150	1,418
2026-03-19	12.200	12.250	12.000	12.050	12.050	5,165
2026-03-18	12.250	12.250	12.250	12.250	12.250	4
2026-03-17	12.200	12.450	12.200	12.450	12.450	13
2026-03-16	12.500	12.500	12.450	12.450	12.450	1,277
2026-03-13	12.400	12.500	12.400	12.500	12.500	2,713
2026-03-12	12.650	12.650	12.400	12.600	12.600	3,631
2026-03-11	12.600	12.600	12.300	12.550	12.550	3,288
2026-03-10	12.700	12.700	12.500	12.550	12.550	8,499
2026-03-09	12.800	12.800	11.650	12.550	12.550	7,111
2026-03-06	12.950	13.000	12.900	12.900	12.900	5,554
2026-03-05	12.950	12.950	12.950	12.950	12.950	327
2026-03-04	13.150	13.150	13.000	13.050	13.050	2,451
2026-03-03	13.150	13.150	13.050	13.150	13.150	14,253
2026-03-02	13.000	13.700	13.000	13.350	13.350	3,318
2026-02-27	13.750	13.750	13.700	13.750	13.750	11,093
2026-02-26	14.600	14.650	14.200	14.200	14.200	2,352
2026-02-25	14.200	15.200	13.900	14.450	14.450	8,446
2026-02-24	15.050	15.050	14.200	14.600	14.600	1,482
2026-02-23	14.500	15.000	14.500	14.850	14.850	9,669
2026-02-20	15.600	15.600	14.050	14.500	14.500	25,639
2026-02-19	15.200	15.900	15.200	15.900	15.900	6,456
2026-02-18	15.800	15.850	15.000	15.600	15.600	19,031
2026-02-17	16.150	16.300	16.150	16.150	16.150	1,078
2026-02-16	16.600	16.600	16.600	16.600	16.600	67
2026-02-13	16.250	17.300	15.500	17.250	17.250	6,262
2026-02-12	16.200	16.400	15.850	16.350	16.350	10,359
2026-02-11	17.050	17.050	16.550	16.550	16.550	1,607
2026-02-10	16.600	16.850	16.550	16.600	16.600	1,390
2026-02-09	16.500	17.000	16.200	16.800	16.800	913
2026-02-06	17.350	17.350	16.950	17.000	17.000	4,196
2026-02-05	17.200	17.250	16.900	16.950	16.950	2,277
2026-02-04	17.000	17.500	16.750	16.900	16.900	9,105
2026-02-03	17.800	17.800	17.000	17.500	17.500	6,381
2026-02-02	17.650	17.900	17.650	17.800	17.800	693
2026-01-30	17.950	18.000	17.550	17.900	17.900	4,946
2026-01-29	17.650	17.750	17.450	17.550	17.550	2,298
2026-01-28	18.000	18.000	17.450	18.000	18.000	1,667
2026-01-27	17.950	17.950	17.700	17.950	17.950	122
2026-01-26	17.900	18.600	17.700	17.850	17.850	13,353
2026-01-23	17.800	18.000	17.800	18.000	18.000	1,459

← NewerPage 3 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.