Online Brands Nordic AB (publ) (STO:OBAB)
Sweden · Delayed Price · Currency is SEK 12.20
+0.20 (1.67%)
Mar 25, 2026, 5:29 PM CET
Online Brands Nordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 12.25 | 13.15 | 12.00 | 12.00 | 12.00 | -4.38% | 16,494 |
| Mar 23, 2026 | 11.90 | 12.55 | 11.65 | 12.55 | 12.55 | 3.29% | 7,431 |
| Mar 20, 2026 | 11.90 | 12.15 | 11.90 | 12.15 | 12.15 | 0.83% | 1,418 |
| Mar 19, 2026 | 12.20 | 12.25 | 12.00 | 12.05 | 12.05 | -1.63% | 5,165 |
| Mar 18, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.61% | 4 |
| Mar 17, 2026 | 12.20 | 12.45 | 12.20 | 12.45 | 12.45 | - | 13 |
| Mar 16, 2026 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | -0.40% | 1,277 |
| Mar 13, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -0.79% | 2,713 |
| Mar 12, 2026 | 12.65 | 12.65 | 12.40 | 12.60 | 12.60 | 0.40% | 3,631 |
| Mar 11, 2026 | 12.60 | 12.60 | 12.30 | 12.55 | 12.55 | - | 3,288 |
| Mar 10, 2026 | 12.70 | 12.70 | 12.50 | 12.55 | 12.55 | - | 8,499 |
| Mar 9, 2026 | 12.80 | 12.80 | 11.65 | 12.55 | 12.55 | -2.71% | 7,111 |
| Mar 6, 2026 | 12.95 | 13.00 | 12.90 | 12.90 | 12.90 | -0.39% | 5,554 |
| Mar 5, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.77% | 327 |
| Mar 4, 2026 | 13.15 | 13.15 | 13.00 | 13.05 | 13.05 | -0.76% | 2,451 |
| Mar 3, 2026 | 13.15 | 13.15 | 13.05 | 13.15 | 13.15 | -1.50% | 14,253 |
| Mar 2, 2026 | 13.00 | 13.70 | 13.00 | 13.35 | 13.35 | -2.91% | 3,318 |
| Feb 27, 2026 | 13.75 | 13.75 | 13.70 | 13.75 | 13.75 | -3.17% | 11,093 |
| Feb 26, 2026 | 14.60 | 14.65 | 14.20 | 14.20 | 14.20 | -1.73% | 2,352 |
| Feb 25, 2026 | 14.20 | 15.20 | 13.90 | 14.45 | 14.45 | -1.03% | 8,446 |
| Feb 24, 2026 | 15.05 | 15.05 | 14.20 | 14.60 | 14.60 | -1.68% | 1,482 |
| Feb 23, 2026 | 14.50 | 15.00 | 14.50 | 14.85 | 14.85 | 2.41% | 9,669 |
| Feb 20, 2026 | 15.60 | 15.60 | 14.05 | 14.50 | 14.50 | -8.81% | 25,639 |
| Feb 19, 2026 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 1.92% | 6,456 |
| Feb 18, 2026 | 15.80 | 15.85 | 15.00 | 15.60 | 15.60 | -3.41% | 19,031 |
| Feb 17, 2026 | 16.15 | 16.30 | 16.15 | 16.15 | 16.15 | -2.71% | 1,078 |
| Feb 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.77% | 67 |
| Feb 13, 2026 | 16.25 | 17.30 | 15.50 | 17.25 | 17.25 | 5.50% | 6,262 |
| Feb 12, 2026 | 16.20 | 16.40 | 15.85 | 16.35 | 16.35 | -1.21% | 10,359 |
| Feb 11, 2026 | 17.05 | 17.05 | 16.55 | 16.55 | 16.55 | -0.30% | 1,607 |
| Feb 10, 2026 | 16.60 | 16.85 | 16.55 | 16.60 | 16.60 | -1.19% | 1,390 |
| 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 |