Online Brands Nordic AB (publ) (STO:OBAB)
Sweden · Delayed Price · Currency is SEK 11.60
+0.05 (0.43%)
Jul 24, 2026, 4:36 PM CET
Online Brands Nordic AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 11.00 | 11.25 | 11.00 | 11.05 | 11.05 | -1.34% | 8,020 |
| Jun 24, 2026 | 11.80 | 11.80 | 10.65 | 11.20 | 11.20 | -2.18% | 33,346 |
| Jun 23, 2026 | 11.80 | 13.00 | 10.75 | 11.45 | 11.45 | 0.44% | 85,608 |
| Jun 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 35 |
| Jun 18, 2026 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 618 |
| Jun 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 35 |
| Jun 16, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - | 1,497 |
| Jun 15, 2026 | 11.35 | 11.40 | 11.20 | 11.40 | 11.40 | - | 230 |
| Jun 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.44% | 100 |
| Jun 11, 2026 | 11.10 | 11.35 | 11.10 | 11.35 | 11.35 | 1.34% | 270 |
| Jun 8, 2026 | 11.25 | 11.25 | 10.90 | 11.20 | 11.20 | -0.88% | 1,865 |
| Jun 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | 515 |
| Jun 4, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 4 |
| Jun 3, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 0.90% | 4,558 |
| Jun 2, 2026 | 11.25 | 11.30 | 11.05 | 11.15 | 11.15 | -0.45% | 2,217 |
| Jun 1, 2026 | 12.00 | 12.00 | 10.95 | 11.20 | 11.20 | -4.68% | 9,311 |
| May 29, 2026 | 12.30 | 12.30 | 11.75 | 11.75 | 11.75 | -4.47% | 969 |
| May 27, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 0.82% | 165 |
| May 26, 2026 | 12.40 | 12.45 | 12.20 | 12.20 | 12.20 | -0.41% | 2,612 |
| May 25, 2026 | 12.30 | 12.30 | 12.15 | 12.25 | 12.25 | - | 1,996 |
| May 22, 2026 | 12.10 | 12.25 | 11.95 | 12.25 | 12.25 | 1.24% | 4,774 |
| May 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | 32 |
| May 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | 2,310 |
| May 19, 2026 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 1.63% | 1,533 |
| May 18, 2026 | 12.25 | 12.30 | 12.05 | 12.30 | 12.30 | - | 4,734 |
| May 15, 2026 | 12.00 | 12.35 | 12.00 | 12.30 | 12.30 | 2.50% | 2,224 |
| May 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.83% | 1 |
| May 12, 2026 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | -0.40% | 2,005 |
| May 11, 2026 | 12.65 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 599 |