Online Brands Nordic AB (publ) (STO:OBAB)
Sweden · Delayed Price · Currency is SEK 14.55
-0.05 (-0.34%)
Sep 4, 2026, 2:59 PM CET
Online Brands Nordic AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14.55 | 14.70 | 14.55 | 14.55 | 14.55 | -0.34% | 2,081 |
| Sep 3, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | - | 5,886 |
| Sep 2, 2026 | 14.30 | 14.70 | 14.30 | 14.60 | 14.60 | 2.10% | 6,215 |
| Sep 1, 2026 | 13.90 | 14.40 | 13.90 | 14.30 | 14.30 | 2.88% | 11,427 |
| Aug 31, 2026 | 14.50 | 14.50 | 13.90 | 13.90 | 13.90 | -2.11% | 8,229 |
| Aug 28, 2026 | 14.35 | 14.50 | 14.15 | 14.20 | 14.20 | -1.05% | 9,073 |
| Aug 27, 2026 | 14.50 | 14.70 | 14.20 | 14.35 | 14.35 | 0.70% | 19,489 |
| Aug 26, 2026 | 14.65 | 14.70 | 14.00 | 14.25 | 14.25 | -0.35% | 22,436 |
| Aug 25, 2026 | 14.50 | 14.70 | 14.30 | 14.30 | 14.30 | -2.72% | 11,985 |
| Aug 24, 2026 | 14.80 | 15.00 | 14.25 | 14.70 | 14.70 | -0.68% | 23,959 |
| Aug 21, 2026 | 14.95 | 15.20 | 14.75 | 14.80 | 14.80 | 0.34% | 15,165 |
| Aug 20, 2026 | 14.45 | 15.00 | 14.45 | 14.75 | 14.75 | 2.43% | 63,159 |
| Aug 19, 2026 | 14.10 | 14.40 | 13.80 | 14.40 | 14.40 | 1.77% | 15,706 |
| Aug 18, 2026 | 15.00 | 15.00 | 13.90 | 14.15 | 14.15 | -5.35% | 64,959 |
| Aug 17, 2026 | 14.95 | 15.40 | 14.75 | 14.95 | 14.95 | - | 14,163 |
| Aug 14, 2026 | 13.95 | 15.70 | 13.95 | 14.95 | 14.95 | 12.83% | 176,896 |
| Aug 13, 2026 | 12.40 | 13.60 | 12.40 | 13.25 | 13.25 | 6.85% | 71,806 |
| Aug 12, 2026 | 12.25 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | 11,576 |
| Aug 11, 2026 | 12.00 | 12.30 | 12.00 | 12.10 | 12.10 | 0.83% | 5,124 |
| Aug 10, 2026 | 11.95 | 12.45 | 11.95 | 12.00 | 12.00 | 0.42% | 27,011 |
| Aug 7, 2026 | 11.90 | 11.95 | 11.40 | 11.95 | 11.95 | 2.58% | 11,942 |
| Aug 6, 2026 | 11.60 | 11.70 | 11.60 | 11.65 | 11.65 | 2.19% | 2,198 |
| Aug 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | 80 |
| Aug 3, 2026 | 11.55 | 11.70 | 11.55 | 11.70 | 11.70 | 1.74% | 1,650 |
| Jul 31, 2026 | 11.95 | 11.95 | 11.25 | 11.50 | 11.50 | -3.77% | 404 |
| Jul 30, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | 3.02% | 1,624 |
| Jul 29, 2026 | 11.25 | 11.65 | 11.20 | 11.60 | 11.60 | 0.43% | 8,366 |
| Jul 28, 2026 | 11.30 | 11.55 | 11.25 | 11.55 | 11.55 | 2.21% | 988 |
| Jul 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | 534 |
| Jul 24, 2026 | 11.95 | 11.95 | 11.30 | 11.60 | 11.60 | 0.43% | 2,791 |
| Jul 23, 2026 | 11.65 | 11.95 | 11.10 | 11.55 | 11.55 | 0.43% | 29,663 |
| Jul 22, 2026 | 11.15 | 11.50 | 10.85 | 11.50 | 11.50 | 3.14% | 5,671 |
| Jul 21, 2026 | 10.85 | 11.15 | 10.85 | 11.15 | 11.15 | 3.24% | 87 |
| Jul 20, 2026 | 10.95 | 11.00 | 10.80 | 10.80 | 10.80 | -3.57% | 2,694 |
| Jul 17, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | -0.88% | 56 |
| Jul 16, 2026 | 11.00 | 11.35 | 10.95 | 11.30 | 11.30 | -0.44% | 2,230 |
| Jul 15, 2026 | 11.05 | 11.40 | 11.05 | 11.35 | 11.35 | 1.79% | 6,345 |
| Jul 14, 2026 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 0.90% | 432 |
| Jul 13, 2026 | 11.05 | 11.05 | 11.00 | 11.05 | 11.05 | - | 6,660 |
| Jul 10, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 363 |
| Jul 9, 2026 | 11.10 | 11.10 | 11.05 | 11.05 | 11.05 | -0.45% | 917 |
| Jul 8, 2026 | 11.20 | 11.20 | 10.80 | 11.10 | 11.10 | 0.91% | 4,330 |
| Jul 7, 2026 | 11.40 | 11.40 | 10.85 | 11.00 | 11.00 | -2.22% | 33,291 |
| Jul 6, 2026 | 10.75 | 11.40 | 10.35 | 11.25 | 11.25 | 3.21% | 48,165 |
| Jul 3, 2026 | 11.90 | 12.05 | 10.70 | 10.90 | 10.90 | -10.29% | 100,897 |
| Jul 2, 2026 | 11.20 | 12.15 | 11.00 | 12.15 | 12.15 | 8.97% | 1,415,244 |
| Jul 1, 2026 | 10.85 | 11.20 | 10.85 | 11.15 | 11.15 | 0.45% | 12,345 |
| Jun 30, 2026 | 11.20 | 11.45 | 10.90 | 11.10 | 11.10 | -1.33% | 29,707 |
| Jun 29, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.88% | 160 |
| Jun 26, 2026 | 11.05 | 12.50 | 11.05 | 11.35 | 11.35 | 2.71% | 5,660 |