Online Brands Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	13.750	13.750	13.300	13.400	13.400	8,916
2025-07-17	12.050	13.750	12.050	13.750	13.750	21,526
2025-07-16	12.950	13.300	12.900	13.300	13.300	10,450
2025-07-15	12.450	12.950	12.450	12.950	12.950	9,864
2025-07-14	12.050	12.300	12.050	12.300	12.300	8,309
2025-07-11	12.100	12.400	11.650	11.900	11.900	30,599
2025-07-10	12.400	12.450	11.700	12.100	12.100	14,714
2025-07-09	12.400	12.400	12.400	12.400	12.400	1,567
2025-07-08	12.500	12.500	12.400	12.500	12.500	5,845
2025-07-07	12.650	12.700	12.350	12.700	12.700	816
2025-07-03	12.600	13.150	12.600	13.000	13.000	1,855
2025-07-02	12.450	12.450	12.450	12.450	12.450	6,551
2025-07-01	12.350	12.350	12.300	12.300	12.300	3,893
2025-06-30	12.450	12.800	12.450	12.650	12.650	6,886
2025-06-27	12.250	12.450	12.050	12.450	12.450	19,704
2025-06-26	12.550	12.600	12.300	12.300	12.300	18,197
2025-06-25	12.250	12.250	12.250	12.250	12.250	3,464
2025-06-24	12.750	12.750	12.400	12.400	12.400	1,608
2025-06-23	13.100	13.100	12.350	12.600	12.600	6,635
2025-06-19	13.050	13.050	12.800	12.800	12.800	2,320
2025-06-18	12.650	12.900	12.650	12.900	12.900	7,716
2025-06-17	12.850	13.250	12.850	13.100	13.100	4,602
2025-06-16	13.400	13.400	13.050	13.100	13.100	4,461
2025-06-13	13.350	13.350	12.700	13.050	13.050	1,539
2025-06-12	13.500	13.600	13.050	13.050	13.050	5,575
2025-06-11	13.500	13.800	13.500	13.500	13.500	21,069
2025-06-10	14.000	14.000	13.600	13.600	13.600	11,744
2025-06-09	12.800	13.900	12.600	13.500	13.500	17,752
2025-06-05	12.750	12.750	12.750	12.750	12.750	928
2025-06-04	13.250	13.250	12.750	12.750	12.750	3,060
2025-06-03	12.750	12.750	12.500	12.500	12.500	5,671
2025-06-02	13.000	13.050	12.750	12.750	12.750	392
2025-05-30	13.200	13.350	13.000	13.050	13.050	7,002
2025-05-28	13.000	13.000	12.700	13.000	13.000	4,778
2025-05-27	13.200	13.300	13.050	13.050	13.050	900
2025-05-26	13.550	13.550	13.100	13.450	13.450	3,905
2025-05-23	13.500	13.500	13.200	13.200	13.200	115
2025-05-22	13.400	13.400	13.300	13.300	13.300	6,839
2025-05-21	13.400	13.400	13.300	13.300	13.300	1,460
2025-05-20	13.600	13.600	13.250	13.600	13.600	1,320
2025-05-19	12.950	13.550	12.950	13.550	13.550	14,615
2025-05-16	13.350	13.350	12.950	12.950	12.950	41
2025-05-15	12.550	13.550	12.500	13.550	13.550	14,580
2025-05-14	13.600	13.950	13.600	13.950	13.950	3,153
2025-05-13	14.150	14.150	13.550	13.700	13.700	6,643
2025-05-12	14.000	14.000	14.000	14.000	14.000	230
2025-05-09	13.600	14.000	13.600	14.000	14.000	1,934
2025-05-08	13.550	14.000	13.550	13.950	13.950	9,883
2025-05-07	13.700	13.700	13.700	13.700	13.700	225
2025-05-06	13.550	13.650	13.550	13.650	13.650	1,436
2025-05-05	13.550	13.900	13.550	13.900	13.900	457
2025-05-02	14.250	14.250	13.900	13.900	13.900	1,498
2025-04-30	14.050	14.500	14.000	14.500	14.500	8,517
2025-04-29	14.200	14.400	14.200	14.400	14.400	1,008
2025-04-28	14.550	14.550	14.500	14.500	14.500	600
2025-04-25	14.100	14.500	12.900	14.500	14.500	4,330
2025-04-24	14.500	14.500	14.500	14.500	14.500	1
2025-04-22	14.500	14.550	14.300	14.550	14.550	2,519
2025-04-17	14.550	14.550	14.550	14.550	14.550	900
2025-04-16	14.500	14.500	13.950	14.500	14.500	312

← NewerPage 6 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.