Online Brands Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 14.350 | 14.350 | 14.000 | 14.350 | 14.350 | 1,998 |
| 2024-10-16 | 14.850 | 14.850 | 14.100 | 14.450 | 14.450 | 2,318 |
| 2024-10-15 | 14.900 | 14.900 | 14.550 | 14.550 | 14.550 | 2,530 |
| 2024-10-14 | 15.700 | 15.700 | 15.250 | 15.250 | 15.250 | 6,454 |
| 2024-10-11 | 16.250 | 16.900 | 15.250 | 15.250 | 15.250 | 15,605 |
| 2024-10-10 | 14.350 | 16.300 | 14.350 | 16.300 | 16.300 | 8,176 |
| 2024-10-09 | 14.450 | 14.800 | 14.100 | 14.800 | 14.800 | 5,897 |
| 2024-10-08 | 14.400 | 14.800 | 14.000 | 14.800 | 14.800 | 4,127 |
| 2024-10-07 | 14.000 | 15.500 | 13.550 | 14.400 | 14.400 | 27,712 |
| 2024-10-04 | 12.550 | 14.850 | 12.550 | 14.000 | 14.000 | 21,670 |
| 2024-10-03 | 12.300 | 12.950 | 12.200 | 12.500 | 12.500 | 2,232 |
| 2024-10-02 | 12.100 | 12.400 | 12.100 | 12.350 | 12.350 | 4,601 |
| 2024-10-01 | 12.400 | 12.400 | 12.050 | 12.050 | 12.050 | 1,923 |
| 2024-09-30 | 13.000 | 13.000 | 12.400 | 12.400 | 12.400 | 8,849 |
| 2024-09-27 | 12.100 | 12.450 | 11.750 | 11.750 | 11.750 | 5,387 |
| 2024-09-26 | 12.400 | 12.750 | 12.400 | 12.500 | 12.500 | 1,609 |
| 2024-09-25 | 11.650 | 13.000 | 11.650 | 12.950 | 12.950 | 14,262 |
| 2024-09-24 | 10.300 | 13.100 | 10.300 | 11.850 | 11.850 | 16,450 |
| 2024-09-23 | 9.640 | 10.000 | 9.640 | 10.000 | 10.000 | 15,318 |
| 2024-09-20 | 9.000 | 9.640 | 8.980 | 9.640 | 9.640 | 52,973 |
| 2024-09-19 | 9.320 | 9.320 | 8.980 | 9.000 | 9.000 | 14,707 |
| 2024-09-18 | 9.400 | 9.400 | 9.340 | 9.360 | 9.360 | 539 |
| 2024-09-17 | 9.480 | 9.900 | 9.040 | 9.400 | 9.400 | 17,907 |
| 2024-09-16 | 9.500 | 9.500 | 9.200 | 9.460 | 9.460 | 1,180 |
| 2024-09-13 | 9.880 | 9.880 | 9.180 | 9.500 | 9.500 | 2,714 |
| 2024-09-12 | 9.660 | 9.960 | 9.560 | 9.960 | 9.960 | 5,232 |
| 2024-09-11 | 9.200 | 9.660 | 9.160 | 9.660 | 9.660 | 18,822 |
| 2024-09-10 | 9.680 | 9.960 | 8.980 | 9.500 | 9.500 | 25,610 |
| 2024-09-09 | 9.940 | 9.960 | 9.300 | 9.960 | 9.960 | 13,476 |
| 2024-09-06 | 10.950 | 10.950 | 9.900 | 9.960 | 9.960 | 2,155 |
| 2024-09-05 | 10.050 | 10.850 | 9.420 | 10.000 | 10.000 | 21,700 |
| 2024-09-04 | 11.400 | 11.650 | 10.700 | 10.850 | 10.850 | 10,764 |
| 2024-09-03 | 11.800 | 11.800 | 11.050 | 11.750 | 11.750 | 6,913 |
| 2024-09-02 | 12.150 | 12.150 | 11.750 | 12.150 | 12.150 | 2,614 |
| 2024-08-30 | 12.850 | 12.850 | 11.850 | 12.150 | 12.150 | 6,146 |
| 2024-08-29 | 12.200 | 12.700 | 12.200 | 12.650 | 12.650 | 9,691 |
| 2024-08-28 | 13.150 | 14.900 | 12.100 | 13.000 | 13.000 | 7,635 |
| 2024-08-27 | 13.000 | 13.550 | 13.000 | 13.550 | 13.550 | 1,589 |
| 2024-08-26 | 13.150 | 13.550 | 13.050 | 13.200 | 13.200 | 5,226 |
| 2024-08-23 | 13.900 | 14.000 | 13.050 | 13.400 | 13.400 | 15,414 |
| 2024-08-22 | 14.050 | 15.050 | 13.550 | 14.000 | 14.000 | 38,420 |
| 2024-08-21 | 14.300 | 14.400 | 13.850 | 14.000 | 14.000 | 2,171 |
| 2024-08-20 | 14.950 | 14.950 | 13.500 | 14.050 | 14.050 | 24,000 |
| 2024-08-19 | 14.800 | 15.100 | 14.300 | 14.750 | 14.750 | 6,369 |
| 2024-08-16 | 15.500 | 15.500 | 14.800 | 15.250 | 15.250 | 1,914 |
| 2024-08-15 | 15.800 | 15.800 | 15.450 | 15.450 | 15.450 | 1,511 |
| 2024-08-14 | 16.000 | 16.000 | 15.800 | 15.800 | 15.800 | 1,822 |
| 2024-08-13 | 15.400 | 15.400 | 15.200 | 15.200 | 15.200 | 474 |
| 2024-08-12 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 170 |
| 2024-08-08 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 25 |
| 2024-08-07 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 28 |
| 2024-08-05 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 10 |
| 2024-08-02 | 14.600 | 15.800 | 13.050 | 15.800 | 15.800 | 155 |
| 2024-08-01 | 14.900 | 14.900 | 14.350 | 14.350 | 14.350 | 374 |
| 2024-07-31 | 15.900 | 15.900 | 14.800 | 14.800 | 14.800 | 355 |
| 2024-07-30 | 15.800 | 15.800 | 14.800 | 14.800 | 14.800 | 23 |
| 2024-07-29 | 15.000 | 15.150 | 14.900 | 14.900 | 14.900 | 1,427 |
| 2024-07-26 | 15.150 | 15.400 | 15.150 | 15.150 | 15.150 | 35 |
| 2024-07-24 | 15.300 | 15.300 | 15.050 | 15.150 | 15.150 | 60 |
| 2024-07-23 | 15.500 | 15.500 | 15.300 | 15.300 | 15.300 | 2,351 |
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.