Online Brands Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	14.000	14.450	13.900	14.300	14.300	38,280
2025-01-20	14.900	15.000	13.000	13.400	13.400	153,830
2025-01-17	13.200	14.100	13.200	14.100	14.100	20,654
2025-01-16	12.800	13.000	12.800	12.900	12.900	14,937
2025-01-15	13.250	13.300	12.850	13.000	13.000	44,065
2025-01-14	14.000	14.000	13.000	13.100	13.100	76,734
2025-01-13	14.800	14.800	13.850	13.850	13.850	33,661
2025-01-10	14.750	15.200	14.750	14.950	14.950	435
2025-01-09	14.500	14.950	14.500	14.950	14.950	6,531
2025-01-08	15.650	15.650	15.100	15.100	15.100	3,128
2025-01-07	15.750	15.750	15.300	15.650	15.650	1,225
2025-01-03	16.150	16.150	15.350	15.350	15.350	53
2025-01-02	15.700	16.100	15.250	15.600	15.600	3,456
2024-12-30	16.150	16.150	15.650	16.150	16.150	1,615
2024-12-27	16.200	16.700	16.200	16.200	16.200	2,775
2024-12-23	16.000	16.200	15.700	16.200	16.200	2,070
2024-12-20	14.550	15.700	14.550	15.700	15.700	11,596
2024-12-19	14.850	15.200	14.750	14.950	14.950	10,368
2024-12-18	14.250	14.700	14.050	14.450	14.450	13,551
2024-12-17	13.700	14.250	13.650	14.100	14.100	4,456
2024-12-16	13.500	13.700	13.500	13.700	13.700	318
2024-12-13	13.800	13.800	13.500	13.750	13.750	2,738
2024-12-12	13.650	13.950	13.400	13.850	13.850	4,150
2024-12-11	13.900	14.800	13.150	13.800	13.800	13,560
2024-12-10	12.850	13.950	12.850	13.600	13.600	26,427
2024-12-09	12.150	13.450	12.000	13.450	13.450	216,649
2024-12-06	12.150	12.600	11.950	12.600	12.600	13,724
2024-12-05	11.700	12.150	11.600	12.150	12.150	14,945
2024-12-04	11.500	12.450	11.300	11.600	11.600	27,909
2024-12-03	10.950	11.650	10.850	11.300	11.300	19,941
2024-12-02	10.800	11.000	10.750	10.950	10.950	7,409
2024-11-28	11.250	11.400	10.100	10.850	10.850	14,128
2024-11-27	11.100	11.100	10.900	11.050	11.050	9,650
2024-11-26	11.000	11.500	10.700	10.800	10.800	4,509
2024-11-25	10.300	11.000	10.300	10.650	10.650	18,660
2024-11-22	10.900	10.900	10.100	10.550	10.550	7,801
2024-11-21	10.550	10.850	10.550	10.850	10.850	5,923
2024-11-20	10.950	11.200	10.900	10.900	10.900	1,846
2024-11-19	11.400	11.400	10.800	10.900	10.900	10,637
2024-11-18	11.200	11.350	11.200	11.350	11.350	3,510
2024-11-15	10.650	12.150	10.650	11.300	11.300	18,329
2024-11-14	11.100	12.000	10.650	11.000	11.000	43,631
2024-11-13	9.820	9.880	9.560	9.880	9.880	16,009
2024-11-12	10.200	10.200	9.840	9.840	9.840	4,399
2024-11-11	10.050	10.200	9.980	10.200	10.200	2,104
2024-11-08	10.200	10.200	10.050	10.150	10.150	2,331
2024-11-07	10.100	10.250	10.100	10.250	10.250	2,016
2024-11-06	10.250	10.500	10.250	10.450	10.450	3,348
2024-11-05	10.750	10.850	10.400	10.400	10.400	3,804
2024-11-01	10.950	10.950	10.950	10.950	10.950	11
2024-10-31	11.400	12.200	10.800	10.800	10.800	13,514
2024-10-30	12.050	12.050	11.000	12.050	12.050	1,745
2024-10-29	11.850	16.650	11.500	12.050	12.050	12,976
2024-10-28	12.400	12.400	12.000	12.100	12.100	3,638
2024-10-25	12.300	12.600	12.250	12.300	12.300	1,403
2024-10-24	12.500	12.600	12.200	12.600	12.600	1,764
2024-10-23	12.900	12.950	12.500	12.500	12.500	5,103
2024-10-22	12.850	12.850	12.850	12.850	12.850	4,280
2024-10-21	13.250	13.250	13.000	13.000	13.000	9,011
2024-10-18	13.850	13.850	13.000	13.000	13.000	5,156

← NewerPage 8 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.