Skip to main content
Online Brands Nordic AB (publ) (STO:OBAB)
Sweden flag Sweden · Delayed Price · Currency is SEK
12.55
-0.35 (-2.71%)
Mar 9, 2026, 10:43 AM CET

Online Brands Nordic AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.8012.8011.6512.55--2.71%7,111
Mar 6, 202612.9513.0012.9012.9012.90-0.39%5,554
Mar 5, 202612.9512.9512.9512.9512.95-0.77%327
Mar 4, 202613.1513.1513.0013.0513.05-0.76%2,451
Mar 3, 202613.1513.1513.0513.1513.15-1.50%14,253
Mar 2, 202613.0013.7013.0013.3513.35-2.91%3,318
Feb 27, 202613.7513.7513.7013.7513.75-3.17%11,093
Feb 26, 202614.6014.6514.2014.2014.20-1.73%2,352
Feb 25, 202614.2015.2013.9014.4514.45-1.03%8,446
Feb 24, 202615.0515.0514.2014.6014.60-1.68%1,482
Feb 23, 202614.5015.0014.5014.8514.852.41%9,669
Feb 20, 202615.6015.6014.0514.5014.50-8.81%25,639
Feb 19, 202615.2015.9015.2015.9015.901.92%6,456
Feb 18, 202615.8015.8515.0015.6015.60-3.41%19,031
Feb 17, 202616.1516.3016.1516.1516.15-2.71%1,078
Feb 16, 202616.6016.6016.6016.6016.60-3.77%67
Feb 13, 202616.2517.3015.5017.2517.255.50%6,262
Feb 12, 202616.2016.4015.8516.3516.35-1.21%10,359
Feb 11, 202617.0517.0516.5516.5516.55-0.30%1,607
Feb 10, 202616.6016.8516.5516.6016.60-1.19%1,390
Feb 9, 202616.5017.0016.2016.8016.80-1.18%913
Feb 6, 202617.3517.3516.9517.0017.000.29%4,196
Feb 5, 202617.2017.2516.9016.9516.950.30%2,277
Feb 4, 202617.0017.5016.7516.9016.90-3.43%9,105
Feb 3, 202617.8017.8017.0017.5017.50-1.69%6,381
Feb 2, 202617.6517.9017.6517.8017.80-0.56%693
Jan 30, 202617.9518.0017.5517.9017.901.99%4,946
Jan 29, 202617.6517.7517.4517.5517.55-2.50%2,298
Jan 28, 202618.0018.0017.4518.0018.000.28%1,667
Jan 27, 202617.9517.9517.7017.9517.950.56%122
Jan 26, 202617.9018.6017.7017.8517.85-0.83%13,353
Jan 23, 202617.8018.0017.8018.0018.001.12%1,459
Jan 22, 202618.1018.1017.8017.8017.80-0.84%10,576
Jan 21, 202618.0518.6017.8017.9517.95-0.28%9,433
Jan 20, 202617.7018.0017.1018.0018.001.69%6,293
Jan 19, 202616.0018.0016.0017.7017.70-3.01%11,119
Jan 16, 202618.0018.2517.5518.2518.251.67%3,433
Jan 15, 202617.9518.3517.6017.9517.95-1.91%5,773
Jan 14, 202618.0018.3017.8518.3018.301.10%7,333
Jan 13, 202618.1018.3017.8518.1018.10-1.09%13,205
Jan 12, 202618.3518.6018.3018.3018.301.39%5,339
Jan 9, 202617.8018.5517.8018.0518.051.69%4,382
Jan 8, 202617.7517.7517.6017.7517.75-0.28%2,565
Jan 7, 202617.4517.8517.4517.8017.80-1.66%10,981
Jan 5, 202618.5519.0017.6018.1018.102.26%14,444
Jan 2, 202617.5518.1017.1017.7017.700.57%15,592
Dec 30, 202516.9518.7516.6017.6017.606.99%17,137
Dec 29, 202515.9516.7515.9516.4516.452.81%7,460
Dec 23, 202515.7516.0015.7516.0016.003.56%6,875
Dec 22, 202515.0515.9015.0515.4515.450.98%23,007
Dec 19, 202515.6515.9515.3015.3015.30-2.86%5,271
Dec 18, 202516.1516.1515.6515.7515.75-0.63%9,874
Dec 17, 202516.6016.6015.5015.8515.85-7.04%10,909
Dec 16, 202516.8517.3016.8517.0517.05-0.58%2,273
Dec 15, 202517.2517.9016.9017.1517.150.88%12,721
Dec 12, 202517.2017.5016.3517.0017.000.29%19,558
Dec 11, 202516.7017.1516.7016.9516.951.50%4,185
Dec 10, 202516.7517.2516.4016.7016.70-0.30%17,002
Dec 9, 202515.1016.7515.1016.7516.7511.67%22,829
Dec 8, 202515.0515.0515.0015.0015.00-0.33%1,478
Dec 4, 202514.8015.1014.8015.0515.051.35%4,949
Dec 3, 202515.1515.3514.8514.8514.85-1.98%13,187
Dec 2, 202515.0015.2014.3015.1515.153.06%14,039
Dec 1, 202514.9514.9514.7014.7014.70-3.29%5,781
Nov 28, 202515.5015.5014.9515.2015.20-3.18%16,174
Nov 27, 202514.5015.7014.5015.7015.707.90%33,714
Nov 26, 202513.7015.0013.7014.5514.55-2.02%230,706
Nov 25, 202513.9514.9513.7514.8514.857.22%10,077
Nov 24, 202514.0514.2013.8013.8513.85-3,572
Nov 21, 202514.0514.4513.8013.8513.85-7.67%20,533
Nov 20, 202513.2015.0013.1515.0015.0014.94%49,329
Nov 19, 202512.4013.0512.4013.0513.055.24%1,889
Nov 18, 202512.4012.4012.4012.4012.40-4.62%29
Nov 17, 202513.0013.0013.0013.0013.004.00%813
Nov 14, 202512.5012.8512.5012.5012.50-2.72%8
Nov 13, 202512.5012.8512.5012.8512.85-0.77%40
Nov 11, 202512.9512.9512.9512.9512.950.39%1
Nov 10, 202512.6012.9012.6012.9012.902.38%2,699
Nov 7, 202512.9512.9512.6012.6012.60-4.91%5,122
Nov 6, 202513.2513.2513.2513.2513.252.32%41
Nov 5, 202512.9512.9512.9512.9512.95-2.26%250
Nov 4, 202512.9013.2512.8513.2513.251.53%2,175
Nov 3, 202512.7013.2012.7013.0513.05-4,703
Oct 31, 202513.1013.1013.0513.0513.05-3.33%5,896
Oct 30, 202513.5013.5013.5013.5013.502.27%37
Oct 29, 202513.2013.2013.2013.2013.201.15%1,000
Oct 28, 202513.0513.0513.0513.0513.05-0.76%206
Oct 27, 202513.1513.1513.1513.1513.15-2.95%2,500
Oct 24, 202513.5013.5513.5013.5513.552.26%3,528
Oct 23, 202513.2513.6513.2513.2513.25-0.38%271
Oct 22, 202514.0514.0513.3013.3013.30-1.48%2,265
Oct 21, 202513.7513.7513.5013.5013.50-1.82%1,615
Oct 20, 202514.0014.0013.7513.7513.75-1.79%1,611
Oct 17, 202513.1514.0012.8014.0014.008.53%13,682
Oct 16, 202512.9012.9012.9012.9012.90-2.64%25
Oct 10, 202512.9513.2512.9513.2513.25-1,256
Oct 9, 202513.0513.2512.9513.2513.251.92%34
Oct 8, 202513.0013.3513.0013.0013.00-1.14%583
Oct 7, 202513.1513.3513.1013.1513.150.38%3,915
Oct 6, 202513.0013.1013.0013.1013.10-4,077