Online Brands Nordic AB (publ) (STO:OBAB)
Sweden · Delayed Price · Currency is SEK 16.60
-0.20 (-1.19%)
Feb 10, 2026, 4:29 PM CET
Online Brands Nordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | - | -1.19% | 58 |
| Feb 9, 2026 | 16.50 | 17.00 | 16.20 | 16.80 | 16.80 | -1.18% | 913 |
| Feb 6, 2026 | 17.35 | 17.35 | 16.95 | 17.00 | 17.00 | 0.29% | 4,196 |
| Feb 5, 2026 | 17.20 | 17.25 | 16.90 | 16.95 | 16.95 | 0.30% | 2,277 |
| Feb 4, 2026 | 17.00 | 17.50 | 16.75 | 16.90 | 16.90 | -3.43% | 9,105 |
| Feb 3, 2026 | 17.80 | 17.80 | 17.00 | 17.50 | 17.50 | -1.69% | 6,381 |
| Feb 2, 2026 | 17.65 | 17.90 | 17.65 | 17.80 | 17.80 | -0.56% | 693 |
| Jan 30, 2026 | 17.95 | 18.00 | 17.55 | 17.90 | 17.90 | 1.99% | 4,946 |
| Jan 29, 2026 | 17.65 | 17.75 | 17.45 | 17.55 | 17.55 | -2.50% | 2,298 |
| Jan 28, 2026 | 18.00 | 18.00 | 17.45 | 18.00 | 18.00 | 0.28% | 1,667 |
| Jan 27, 2026 | 17.95 | 17.95 | 17.70 | 17.95 | 17.95 | 0.56% | 122 |
| Jan 26, 2026 | 17.90 | 18.60 | 17.70 | 17.85 | 17.85 | -0.83% | 13,353 |
| Jan 23, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | 1,459 |
| Jan 22, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -0.84% | 10,576 |
| Jan 21, 2026 | 18.05 | 18.60 | 17.80 | 17.95 | 17.95 | -0.28% | 9,433 |
| Jan 20, 2026 | 17.70 | 18.00 | 17.10 | 18.00 | 18.00 | 1.69% | 6,293 |
| Jan 19, 2026 | 16.00 | 18.00 | 16.00 | 17.70 | 17.70 | -3.01% | 11,119 |
| Jan 16, 2026 | 18.00 | 18.25 | 17.55 | 18.25 | 18.25 | 1.67% | 3,433 |
| Jan 15, 2026 | 17.95 | 18.35 | 17.60 | 17.95 | 17.95 | -1.91% | 5,773 |
| Jan 14, 2026 | 18.00 | 18.30 | 17.85 | 18.30 | 18.30 | 1.10% | 7,333 |
| Jan 13, 2026 | 18.10 | 18.30 | 17.85 | 18.10 | 18.10 | -1.09% | 13,205 |
| Jan 12, 2026 | 18.35 | 18.60 | 18.30 | 18.30 | 18.30 | 1.39% | 5,339 |
| Jan 9, 2026 | 17.80 | 18.55 | 17.80 | 18.05 | 18.05 | 1.69% | 4,382 |
| Jan 8, 2026 | 17.75 | 17.75 | 17.60 | 17.75 | 17.75 | -0.28% | 2,565 |
| Jan 7, 2026 | 17.45 | 17.85 | 17.45 | 17.80 | 17.80 | -1.66% | 10,981 |
| Jan 5, 2026 | 18.55 | 19.00 | 17.60 | 18.10 | 18.10 | 2.26% | 14,444 |
| Jan 2, 2026 | 17.55 | 18.10 | 17.10 | 17.70 | 17.70 | 0.57% | 15,592 |
| Dec 30, 2025 | 16.95 | 18.75 | 16.60 | 17.60 | 17.60 | 6.99% | 17,137 |
| Dec 29, 2025 | 15.95 | 16.75 | 15.95 | 16.45 | 16.45 | 2.81% | 7,460 |
| Dec 23, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 3.56% | 6,875 |
| Dec 22, 2025 | 15.05 | 15.90 | 15.05 | 15.45 | 15.45 | 0.98% | 23,007 |
| Dec 19, 2025 | 15.65 | 15.95 | 15.30 | 15.30 | 15.30 | -2.86% | 5,271 |
| Dec 18, 2025 | 16.15 | 16.15 | 15.65 | 15.75 | 15.75 | -0.63% | 9,874 |
| Dec 17, 2025 | 16.60 | 16.60 | 15.50 | 15.85 | 15.85 | -7.04% | 10,909 |
| Dec 16, 2025 | 16.85 | 17.30 | 16.85 | 17.05 | 17.05 | -0.58% | 2,273 |
| Dec 15, 2025 | 17.25 | 17.90 | 16.90 | 17.15 | 17.15 | 0.88% | 12,721 |
| Dec 12, 2025 | 17.20 | 17.50 | 16.35 | 17.00 | 17.00 | 0.29% | 19,558 |
| Dec 11, 2025 | 16.70 | 17.15 | 16.70 | 16.95 | 16.95 | 1.50% | 4,185 |
| Dec 10, 2025 | 16.75 | 17.25 | 16.40 | 16.70 | 16.70 | -0.30% | 17,002 |
| Dec 9, 2025 | 15.10 | 16.75 | 15.10 | 16.75 | 16.75 | 11.67% | 22,829 |
| Dec 8, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.33% | 1,478 |
| Dec 4, 2025 | 14.80 | 15.10 | 14.80 | 15.05 | 15.05 | 1.35% | 4,949 |
| Dec 3, 2025 | 15.15 | 15.35 | 14.85 | 14.85 | 14.85 | -1.98% | 13,187 |
| Dec 2, 2025 | 15.00 | 15.20 | 14.30 | 15.15 | 15.15 | 3.06% | 14,039 |
| Dec 1, 2025 | 14.95 | 14.95 | 14.70 | 14.70 | 14.70 | -3.29% | 5,781 |
| Nov 28, 2025 | 15.50 | 15.50 | 14.95 | 15.20 | 15.20 | -3.18% | 16,174 |
| Nov 27, 2025 | 14.50 | 15.70 | 14.50 | 15.70 | 15.70 | 7.90% | 33,714 |
| Nov 26, 2025 | 13.70 | 15.00 | 13.70 | 14.55 | 14.55 | -2.02% | 230,706 |
| Nov 25, 2025 | 13.95 | 14.95 | 13.75 | 14.85 | 14.85 | 7.22% | 10,077 |
| Nov 24, 2025 | 14.05 | 14.20 | 13.80 | 13.85 | 13.85 | - | 3,572 |