Online Brands Nordic AB (publ) (STO:OBAB)
Sweden · Delayed Price · Currency is SEK 17.60
+1.15 (6.99%)
Dec 30, 2025, 5:29 PM CET
Online Brands Nordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 14.05 | 14.45 | 13.80 | 13.85 | 13.85 | -7.67% | 20,533 |
| Nov 20, 2025 | 13.20 | 15.00 | 13.15 | 15.00 | 15.00 | 14.94% | 49,329 |
| Nov 19, 2025 | 12.40 | 13.05 | 12.40 | 13.05 | 13.05 | 5.24% | 1,889 |
| Nov 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.62% | 29 |
| Nov 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | 813 |
| Nov 14, 2025 | 12.50 | 12.85 | 12.50 | 12.50 | 12.50 | -2.72% | 8 |
| Nov 13, 2025 | 12.50 | 12.85 | 12.50 | 12.85 | 12.85 | -0.77% | 40 |
| Nov 11, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.39% | 1 |
| Nov 10, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 2.38% | 2,699 |
| Nov 7, 2025 | 12.95 | 12.95 | 12.60 | 12.60 | 12.60 | -4.91% | 5,122 |
| Nov 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 2.32% | 41 |
| Nov 5, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.26% | 250 |
| Nov 4, 2025 | 12.90 | 13.25 | 12.85 | 13.25 | 13.25 | 1.53% | 2,175 |
| Nov 3, 2025 | 12.70 | 13.20 | 12.70 | 13.05 | 13.05 | - | 4,703 |
| Oct 31, 2025 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | -3.33% | 5,896 |
| Oct 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | 37 |
| Oct 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.15% | 1,000 |
| Oct 28, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.76% | 206 |
| Oct 27, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -2.95% | 2,500 |
| Oct 24, 2025 | 13.50 | 13.55 | 13.50 | 13.55 | 13.55 | 2.26% | 3,528 |
| Oct 23, 2025 | 13.25 | 13.65 | 13.25 | 13.25 | 13.25 | -0.38% | 271 |
| Oct 22, 2025 | 14.05 | 14.05 | 13.30 | 13.30 | 13.30 | -1.48% | 2,265 |
| Oct 21, 2025 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | -1.82% | 1,615 |
| Oct 20, 2025 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -1.79% | 1,611 |
| Oct 17, 2025 | 13.15 | 14.00 | 12.80 | 14.00 | 14.00 | 8.53% | 13,682 |
| Oct 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.64% | 25 |
| Oct 10, 2025 | 12.95 | 13.25 | 12.95 | 13.25 | 13.25 | - | 1,256 |