Online Brands Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	18.100	18.100	17.800	17.800	17.800	10,576
2026-01-21	18.050	18.600	17.800	17.950	17.950	9,433
2026-01-20	17.700	18.000	17.100	18.000	18.000	6,293
2026-01-19	16.000	18.000	16.000	17.700	17.700	11,119
2026-01-16	18.000	18.250	17.550	18.250	18.250	3,433
2026-01-15	17.950	18.350	17.600	17.950	17.950	5,773
2026-01-14	18.000	18.300	17.850	18.300	18.300	7,333
2026-01-13	18.100	18.300	17.850	18.100	18.100	13,205
2026-01-12	18.350	18.600	18.300	18.300	18.300	5,339
2026-01-09	17.800	18.550	17.800	18.050	18.050	4,382
2026-01-08	17.750	17.750	17.600	17.750	17.750	2,565
2026-01-07	17.450	17.850	17.450	17.800	17.800	10,981
2026-01-05	18.550	19.000	17.600	18.100	18.100	14,444
2026-01-02	17.550	18.100	17.100	17.700	17.700	15,592
2025-12-30	16.950	18.750	16.600	17.600	17.600	17,137
2025-12-29	15.950	16.750	15.950	16.450	16.450	7,460
2025-12-23	15.750	16.000	15.750	16.000	16.000	6,875
2025-12-22	15.050	15.900	15.050	15.450	15.450	23,007
2025-12-19	15.650	15.950	15.300	15.300	15.300	5,271
2025-12-18	16.150	16.150	15.650	15.750	15.750	9,874
2025-12-17	16.600	16.600	15.500	15.850	15.850	10,909
2025-12-16	16.850	17.300	16.850	17.050	17.050	2,273
2025-12-15	17.250	17.900	16.900	17.150	17.150	12,721
2025-12-12	17.200	17.500	16.350	17.000	17.000	19,558
2025-12-11	16.700	17.150	16.700	16.950	16.950	4,185
2025-12-10	16.750	17.250	16.400	16.700	16.700	17,002
2025-12-09	15.100	16.750	15.100	16.750	16.750	23,210
2025-12-08	15.050	15.050	15.000	15.000	15.000	1,478
2025-12-04	14.800	15.100	14.800	15.050	15.050	4,949
2025-12-03	15.150	15.350	14.850	14.850	14.850	13,187
2025-12-02	15.000	15.200	14.300	15.150	15.150	14,039
2025-12-01	14.950	14.950	14.700	14.700	14.700	5,781
2025-11-28	15.500	15.500	14.950	15.200	15.200	16,174
2025-11-27	14.500	15.700	14.500	15.700	15.700	33,714
2025-11-26	13.700	15.000	13.700	14.550	14.550	230,706
2025-11-25	13.950	14.950	13.750	14.850	14.850	10,077
2025-11-24	14.050	14.200	13.800	13.850	13.850	3,572
2025-11-21	14.050	14.450	13.800	13.850	13.850	20,533
2025-11-20	13.200	15.000	13.150	15.000	15.000	49,329
2025-11-19	12.400	13.050	12.400	13.050	13.050	1,889
2025-11-18	12.400	12.400	12.400	12.400	12.400	29
2025-11-17	13.000	13.000	13.000	13.000	13.000	813
2025-11-14	12.500	12.850	12.500	12.500	12.500	8
2025-11-13	12.500	12.850	12.500	12.850	12.850	40
2025-11-11	12.950	12.950	12.950	12.950	12.950	1
2025-11-10	12.600	12.900	12.600	12.900	12.900	2,699
2025-11-07	12.950	12.950	12.600	12.600	12.600	5,122
2025-11-06	13.250	13.250	13.250	13.250	13.250	41
2025-11-05	12.950	12.950	12.950	12.950	12.950	250
2025-11-04	12.900	13.250	12.850	13.250	13.250	2,175
2025-11-03	12.700	13.200	12.700	13.050	13.050	4,703
2025-10-31	13.100	13.100	13.050	13.050	13.050	5,896
2025-10-30	13.500	13.500	13.500	13.500	13.500	37
2025-10-29	13.200	13.200	13.200	13.200	13.200	1,000
2025-10-28	13.050	13.050	13.050	13.050	13.050	206
2025-10-27	13.150	13.150	13.150	13.150	13.150	2,500
2025-10-24	13.500	13.550	13.500	13.550	13.550	3,528
2025-10-23	13.250	13.650	13.250	13.250	13.250	271
2025-10-22	14.050	14.050	13.300	13.300	13.300	2,265
2025-10-21	13.750	13.750	13.500	13.500	13.500	1,615

← NewerPage 4 of 21 · 1,203 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.