Online Brands Nordic AB (publ) (STO:OBAB)
Sweden · Delayed Price · Currency is SEK 12.50
+0.05 (0.40%)
May 5, 2026, 12:30 PM CET
Online Brands Nordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 12.75 | 12.95 | 12.30 | 12.45 | 12.45 | -2.35% | 3,404 |
| Apr 30, 2026 | 12.55 | 13.95 | 12.55 | 12.75 | 12.75 | 4.51% | 15,642 |
| Apr 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 161 |
| Apr 28, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 2.52% | 1,955 |
| Apr 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.86% | 10 |
| Apr 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 20 |
| Apr 23, 2026 | 11.90 | 12.25 | 11.90 | 12.25 | 12.25 | - | 758 |
| Apr 21, 2026 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | -1.21% | 1,384 |
| Apr 20, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -1.59% | 2,420 |
| Apr 17, 2026 | 11.75 | 12.80 | 11.75 | 12.60 | 12.60 | -1.18% | 2,341 |
| Apr 16, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | 3 |
| Apr 15, 2026 | 13.50 | 13.50 | 12.60 | 12.80 | 12.80 | 4.07% | 2,100 |
| Apr 14, 2026 | 11.65 | 13.95 | 11.65 | 12.30 | 12.30 | 1.65% | 5,841 |
| Apr 10, 2026 | 12.10 | 12.10 | 12.05 | 12.10 | 12.10 | 1.26% | 3,962 |
| Apr 9, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% | 1,023 |
| Apr 8, 2026 | 11.85 | 12.15 | 11.85 | 12.00 | 12.00 | 1.27% | 8,734 |
| Apr 7, 2026 | 11.60 | 11.90 | 11.60 | 11.85 | 11.85 | -0.42% | 522 |
| Apr 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 520 |
| Apr 1, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | 3,688 |
| Mar 31, 2026 | 11.60 | 11.70 | 11.55 | 11.70 | 11.70 | 1.30% | 6,333 |
| Mar 30, 2026 | 11.70 | 11.75 | 11.50 | 11.55 | 11.55 | -3.35% | 2,391 |
| Mar 27, 2026 | 11.95 | 11.95 | 11.90 | 11.95 | 11.95 | - | 1,624 |
| Mar 26, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | -2.05% | 2,660 |
| Mar 25, 2026 | 12.20 | 12.25 | 11.95 | 12.20 | 12.20 | 1.67% | 12,988 |
| 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 |