Online Brands Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 13.600 | 13.800 | 13.500 | 13.800 | 13.800 | 3,240 |
| 2025-04-14 | 13.250 | 13.600 | 12.950 | 13.600 | 13.600 | 10,875 |
| 2025-04-11 | 13.700 | 13.700 | 13.150 | 13.200 | 13.200 | 1,416 |
| 2025-04-10 | 13.600 | 13.650 | 13.400 | 13.400 | 13.400 | 3,733 |
| 2025-04-09 | 13.750 | 13.750 | 12.000 | 13.200 | 13.200 | 2,683 |
| 2025-04-08 | 13.650 | 13.750 | 13.350 | 13.350 | 13.350 | 5,295 |
| 2025-04-07 | 12.000 | 13.200 | 12.000 | 13.200 | 13.200 | 4,722 |
| 2025-04-04 | 13.300 | 13.850 | 12.650 | 13.300 | 13.300 | 8,366 |
| 2025-04-03 | 13.650 | 13.650 | 13.250 | 13.600 | 13.600 | 3,534 |
| 2025-04-02 | 14.000 | 14.100 | 13.600 | 13.700 | 13.700 | 7,036 |
| 2025-04-01 | 13.950 | 14.300 | 13.950 | 14.300 | 14.300 | 404 |
| 2025-03-31 | 14.050 | 14.350 | 14.050 | 14.350 | 14.350 | 782 |
| 2025-03-28 | 14.150 | 14.500 | 14.100 | 14.150 | 14.150 | 8,396 |
| 2025-03-27 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 727 |
| 2025-03-26 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 442 |
| 2025-03-25 | 14.350 | 14.550 | 14.350 | 14.550 | 14.550 | 3,359 |
| 2025-03-24 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 35 |
| 2025-03-21 | 14.400 | 14.550 | 14.400 | 14.550 | 14.550 | 5,507 |
| 2025-03-20 | 13.950 | 14.450 | 13.950 | 14.150 | 14.150 | 6,626 |
| 2025-03-19 | 13.350 | 14.000 | 13.350 | 13.600 | 13.600 | 4,338 |
| 2025-03-18 | 14.150 | 14.150 | 13.050 | 14.000 | 14.000 | 9,250 |
| 2025-03-17 | 14.150 | 14.500 | 14.150 | 14.150 | 14.150 | 703 |
| 2025-03-14 | 14.150 | 14.500 | 14.100 | 14.500 | 14.500 | 4,233 |
| 2025-03-13 | 14.450 | 14.550 | 14.450 | 14.550 | 14.550 | 4,355 |
| 2025-03-12 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | 150 |
| 2025-03-11 | 14.200 | 14.350 | 14.150 | 14.350 | 14.350 | 1,457 |
| 2025-03-10 | 14.500 | 14.550 | 13.900 | 14.550 | 14.550 | 4,157 |
| 2025-03-07 | 14.700 | 14.700 | 14.250 | 14.550 | 14.550 | 5,807 |
| 2025-03-06 | 14.500 | 15.050 | 14.150 | 14.600 | 14.600 | 18,295 |
| 2025-03-05 | 14.950 | 14.950 | 14.500 | 14.500 | 14.500 | 10 |
| 2025-03-04 | 15.100 | 15.100 | 14.550 | 14.550 | 14.550 | 1,279 |
| 2025-03-03 | 15.100 | 15.450 | 15.100 | 15.150 | 15.150 | 4,476 |
| 2025-02-28 | 15.250 | 15.300 | 15.000 | 15.000 | 15.000 | 8,751 |
| 2025-02-27 | 15.700 | 16.050 | 14.850 | 15.100 | 15.100 | 14,377 |
| 2025-02-26 | 15.350 | 15.350 | 15.300 | 15.300 | 15.300 | 3,076 |
| 2025-02-25 | 15.500 | 15.800 | 15.400 | 15.800 | 15.800 | 1,305 |
| 2025-02-24 | 16.200 | 16.300 | 15.450 | 16.000 | 16.000 | 6,626 |
| 2025-02-21 | 15.900 | 16.300 | 15.900 | 16.000 | 16.000 | 2,377 |
| 2025-02-20 | 17.000 | 17.000 | 15.000 | 15.850 | 15.850 | 30,867 |
| 2025-02-19 | 16.250 | 17.000 | 16.250 | 16.900 | 16.900 | 18,703 |
| 2025-02-18 | 16.100 | 16.900 | 15.900 | 16.600 | 16.600 | 14,977 |
| 2025-02-17 | 16.050 | 16.500 | 15.500 | 15.850 | 15.850 | 12,644 |
| 2025-02-14 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 6,100 |
| 2025-02-13 | 15.550 | 16.450 | 15.550 | 16.450 | 16.450 | 14,998 |
| 2025-02-12 | 15.700 | 16.250 | 15.700 | 15.750 | 15.750 | 13,711 |
| 2025-02-11 | 15.100 | 15.700 | 15.100 | 15.700 | 15.700 | 2,854 |
| 2025-02-10 | 15.250 | 15.300 | 15.000 | 15.300 | 15.300 | 8,534 |
| 2025-02-07 | 15.150 | 15.750 | 14.800 | 15.150 | 15.150 | 8,596 |
| 2025-02-06 | 14.800 | 15.450 | 14.800 | 15.450 | 15.450 | 4,592 |
| 2025-02-05 | 15.150 | 15.250 | 15.150 | 15.250 | 15.250 | 737 |
| 2025-02-04 | 15.150 | 15.150 | 14.950 | 15.150 | 15.150 | 1,904 |
| 2025-02-03 | 15.600 | 15.600 | 15.050 | 15.050 | 15.050 | 174 |
| 2025-01-31 | 15.200 | 16.000 | 15.200 | 15.600 | 15.600 | 12,879 |
| 2025-01-30 | 14.500 | 15.050 | 14.500 | 15.000 | 15.000 | 12,453 |
| 2025-01-29 | 14.600 | 15.000 | 14.450 | 14.900 | 14.900 | 23,763 |
| 2025-01-28 | 14.950 | 15.000 | 14.950 | 15.000 | 15.000 | 11,744 |
| 2025-01-27 | 14.600 | 14.950 | 14.600 | 14.950 | 14.950 | 4,992 |
| 2025-01-24 | 14.750 | 14.950 | 14.750 | 14.950 | 14.950 | 319 |
| 2025-01-23 | 14.600 | 14.800 | 14.250 | 14.800 | 14.800 | 3,921 |
| 2025-01-22 | 14.200 | 14.600 | 14.200 | 14.500 | 14.500 | 9,917 |
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.