Online Brands Nordic AB (publ) (STO:OBAB)
Sweden
· Delayed Price · Currency is SEK 15.05
+0.20 (1.35%)
At close: Dec 4, 2025
Online Brands Nordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 13.05 | 13.25 | 12.95 | 13.25 | 13.25 | 1.92% | 34 |
| Oct 8, 2025 | 13.00 | 13.35 | 13.00 | 13.00 | 13.00 | -1.14% | 583 |
| Oct 7, 2025 | 13.15 | 13.35 | 13.10 | 13.15 | 13.15 | 0.38% | 3,915 |
| Oct 6, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | 4,077 |
| Oct 3, 2025 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | -1.50% | 64 |
| Oct 2, 2025 | 13.55 | 13.60 | 13.30 | 13.30 | 13.30 | -4.66% | 5,771 |
| Sep 30, 2025 | 13.55 | 13.95 | 13.55 | 13.95 | 13.95 | -0.36% | 11 |
| Sep 29, 2025 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 0.36% | 8,000 |
| Sep 26, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% | 196 |
| Sep 25, 2025 | 14.15 | 14.15 | 13.90 | 14.00 | 14.00 | 0.72% | 1,342 |
| Sep 24, 2025 | 14.35 | 14.35 | 13.90 | 13.90 | 13.90 | - | 4,427 |
| Sep 23, 2025 | 13.30 | 14.00 | 13.25 | 13.90 | 13.90 | 2.96% | 6,802 |
| Sep 22, 2025 | 13.05 | 13.55 | 12.95 | 13.50 | 13.50 | 1.12% | 10,940 |
| Sep 19, 2025 | 12.75 | 14.90 | 12.75 | 13.35 | 13.35 | 5.95% | 33,215 |
| Sep 18, 2025 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | 0.40% | 12 |
| Sep 17, 2025 | 12.10 | 12.85 | 12.10 | 12.55 | 12.55 | 3.72% | 12,963 |
| Sep 16, 2025 | 11.95 | 12.30 | 11.95 | 12.10 | 12.10 | 0.83% | 208,080 |
| Sep 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 379 |
| Sep 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.83% | 110 |
| Sep 11, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% | 983 |
| Sep 10, 2025 | 11.85 | 12.30 | 11.85 | 12.30 | 12.30 | 1.65% | 264,759 |
| Sep 9, 2025 | 12.15 | 12.15 | 12.10 | 12.10 | 12.10 | -0.82% | 3,694 |
| Sep 8, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | -1.61% | 2,220 |
| Sep 5, 2025 | 12.30 | 12.40 | 12.10 | 12.40 | 12.40 | -0.80% | 5,734 |
| Sep 4, 2025 | 12.50 | 12.50 | 12.45 | 12.50 | 12.50 | -2.34% | 2,813 |
| Sep 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | 500 |
| Sep 2, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 340 |
| Sep 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 2,329 |
| Aug 29, 2025 | 12.80 | 12.80 | 12.40 | 12.70 | 12.70 | -2.31% | 22,588 |
| Aug 28, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | -1.14% | 6,500 |
| Aug 27, 2025 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | - | 738 |
| Aug 26, 2025 | 12.95 | 13.15 | 12.95 | 13.15 | 13.15 | 1.54% | 5,521 |
| Aug 25, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -0.38% | 6,808 |
| Aug 22, 2025 | 13.00 | 13.00 | 12.95 | 13.00 | 13.00 | -1.89% | 4,665 |
| Aug 21, 2025 | 13.65 | 13.65 | 13.00 | 13.25 | 13.25 | -3.99% | 7,215 |
| Aug 20, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.10% | 1,198 |
| Aug 19, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% | 2,133 |
| Aug 18, 2025 | 13.60 | 14.00 | 13.60 | 13.60 | 13.60 | -2.86% | 952 |
| Aug 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 690 |
| Aug 14, 2025 | 13.55 | 14.20 | 13.55 | 14.00 | 14.00 | 2.56% | 6,730 |
| Aug 12, 2025 | 13.45 | 13.65 | 13.45 | 13.65 | 13.65 | 1.49% | 3,661 |
| Aug 11, 2025 | 13.55 | 13.60 | 13.15 | 13.45 | 13.45 | -2.89% | 5,675 |
| Aug 8, 2025 | 13.55 | 13.95 | 13.50 | 13.85 | 13.85 | 2.21% | 9,818 |
| Aug 7, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 3 |
| Aug 5, 2025 | 13.10 | 13.55 | 13.10 | 13.55 | 13.55 | 2.65% | 3,623 |
| Aug 4, 2025 | 13.50 | 13.50 | 13.10 | 13.20 | 13.20 | -2.22% | 8,119 |
| Aug 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.53% | 4 |
| Jul 31, 2025 | 13.85 | 13.85 | 13.45 | 13.85 | 13.85 | 1.84% | 997 |
| Jul 30, 2025 | 13.60 | 13.85 | 13.60 | 13.60 | 13.60 | - | 14,596 |
| Jul 29, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 1.12% | 1,619 |
| Jul 28, 2025 | 13.40 | 13.75 | 13.40 | 13.45 | 13.45 | 0.37% | 683 |
| Jul 25, 2025 | 13.80 | 13.80 | 13.40 | 13.40 | 13.40 | -1.11% | 3,094 |
| Jul 24, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 321 |
| Jul 23, 2025 | 13.75 | 13.95 | 13.55 | 13.55 | 13.55 | -1.45% | 195 |
| Jul 22, 2025 | 13.75 | 13.95 | 13.75 | 13.75 | 13.75 | -1.43% | 13,943 |
| Jul 21, 2025 | 13.40 | 13.95 | 13.40 | 13.95 | 13.95 | 4.10% | 2,873 |
| Jul 18, 2025 | 13.75 | 13.75 | 13.30 | 13.40 | 13.40 | -2.55% | 8,916 |
| Jul 17, 2025 | 12.05 | 13.75 | 12.05 | 13.75 | 13.75 | 3.38% | 21,526 |
| Jul 16, 2025 | 12.95 | 13.30 | 12.90 | 13.30 | 13.30 | 2.70% | 10,450 |
| Jul 15, 2025 | 12.45 | 12.95 | 12.45 | 12.95 | 12.95 | 5.28% | 9,864 |
| Jul 14, 2025 | 12.05 | 12.30 | 12.05 | 12.30 | 12.30 | 3.36% | 8,309 |
| Jul 11, 2025 | 12.10 | 12.40 | 11.65 | 11.90 | 11.90 | -1.65% | 30,599 |
| Jul 10, 2025 | 12.40 | 12.45 | 11.70 | 12.10 | 12.10 | -2.42% | 14,714 |
| Jul 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 1,567 |