Online Brands Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	14.000	14.000	13.750	13.750	13.750	1,611
2025-10-17	13.150	14.000	12.800	14.000	14.000	13,682
2025-10-16	12.900	12.900	12.900	12.900	12.900	25
2025-10-10	12.950	13.250	12.950	13.250	13.250	1,256
2025-10-09	13.050	13.250	12.950	13.250	13.250	34
2025-10-08	13.000	13.350	13.000	13.000	13.000	583
2025-10-07	13.150	13.350	13.100	13.150	13.150	3,915
2025-10-06	13.000	13.100	13.000	13.100	13.100	4,077
2025-10-03	13.050	13.100	13.050	13.100	13.100	64
2025-10-02	13.550	13.600	13.300	13.300	13.300	5,771
2025-09-30	13.550	13.950	13.550	13.950	13.950	11
2025-09-29	13.950	14.000	13.950	14.000	14.000	8,000
2025-09-26	13.950	13.950	13.950	13.950	13.950	196
2025-09-25	14.150	14.150	13.900	14.000	14.000	1,342
2025-09-24	14.350	14.350	13.900	13.900	13.900	4,427
2025-09-23	13.300	14.000	13.250	13.900	13.900	6,802
2025-09-22	13.050	13.550	12.950	13.500	13.500	10,940
2025-09-19	12.750	14.900	12.750	13.350	13.350	33,215
2025-09-18	12.750	12.750	12.600	12.600	12.600	12
2025-09-17	12.100	12.850	12.100	12.550	12.550	12,963
2025-09-16	11.950	12.300	11.950	12.100	12.100	208,080
2025-09-15	12.000	12.000	12.000	12.000	12.000	379
2025-09-12	12.000	12.000	12.000	12.000	12.000	110
2025-09-11	12.350	12.350	12.350	12.350	12.350	983
2025-09-10	11.850	12.300	11.850	12.300	12.300	264,759
2025-09-09	12.150	12.150	12.100	12.100	12.100	3,694
2025-09-08	12.150	12.200	12.150	12.200	12.200	2,220
2025-09-05	12.300	12.400	12.100	12.400	12.400	5,734
2025-09-04	12.500	12.500	12.450	12.500	12.500	2,813
2025-09-03	12.800	12.800	12.800	12.800	12.800	500
2025-09-02	12.700	12.700	12.400	12.400	12.400	340
2025-09-01	12.500	12.500	12.500	12.500	12.500	2,329
2025-08-29	12.800	12.800	12.400	12.700	12.700	22,588
2025-08-28	13.000	13.000	12.900	13.000	13.000	6,500
2025-08-27	13.000	13.150	13.000	13.150	13.150	738
2025-08-26	12.950	13.150	12.950	13.150	13.150	5,521
2025-08-25	13.000	13.000	12.950	12.950	12.950	6,808
2025-08-22	13.000	13.000	12.950	13.000	13.000	4,665
2025-08-21	13.650	13.650	13.000	13.250	13.250	7,215
2025-08-20	13.600	13.800	13.600	13.800	13.800	1,198
2025-08-19	13.650	13.650	13.650	13.650	13.650	2,133
2025-08-18	13.600	14.000	13.600	13.600	13.600	952
2025-08-15	14.000	14.000	14.000	14.000	14.000	690
2025-08-14	13.550	14.200	13.550	14.000	14.000	6,730
2025-08-12	13.450	13.650	13.450	13.650	13.650	3,661
2025-08-11	13.550	13.600	13.150	13.450	13.450	5,675
2025-08-08	13.550	13.950	13.500	13.850	13.850	9,818
2025-08-07	13.550	13.550	13.550	13.550	13.550	3
2025-08-05	13.100	13.550	13.100	13.550	13.550	3,623
2025-08-04	13.500	13.500	13.100	13.200	13.200	8,119
2025-08-01	13.500	13.500	13.500	13.500	13.500	4
2025-07-31	13.850	13.850	13.450	13.850	13.850	997
2025-07-30	13.600	13.850	13.600	13.600	13.600	14,596
2025-07-29	13.400	13.600	13.400	13.600	13.600	1,619
2025-07-28	13.400	13.750	13.400	13.450	13.450	683
2025-07-25	13.800	13.800	13.400	13.400	13.400	3,094
2025-07-24	13.550	13.550	13.550	13.550	13.550	321
2025-07-23	13.750	13.950	13.550	13.550	13.550	195
2025-07-22	13.750	13.950	13.750	13.750	13.750	13,943
2025-07-21	13.400	13.950	13.400	13.950	13.950	2,873

← NewerPage 5 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.