Online Brands Nordic AB (publ) (STO:OBAB)
Sweden
· Delayed Price · Currency is SEK 12.20
0.00 (0.00%)
Apr 29, 2026, 10:38 AM CET
Online Brands Nordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 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 |
| Feb 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.77% | 67 |
| Feb 13, 2026 | 16.25 | 17.30 | 15.50 | 17.25 | 17.25 | 5.50% | 6,262 |
| Feb 12, 2026 | 16.20 | 16.40 | 15.85 | 16.35 | 16.35 | -1.21% | 10,359 |
| Feb 11, 2026 | 17.05 | 17.05 | 16.55 | 16.55 | 16.55 | -0.30% | 1,607 |
| Feb 10, 2026 | 16.60 | 16.85 | 16.55 | 16.60 | 16.60 | -1.19% | 1,390 |
| Feb 9, 2026 | 16.50 | 17.00 | 16.20 | 16.80 | 16.80 | -1.18% | 913 |
| Feb 6, 2026 | 17.35 | 17.35 | 16.95 | 17.00 | 17.00 | 0.29% | 4,196 |
| Feb 5, 2026 | 17.20 | 17.25 | 16.90 | 16.95 | 16.95 | 0.30% | 2,277 |
| Feb 4, 2026 | 17.00 | 17.50 | 16.75 | 16.90 | 16.90 | -3.43% | 9,105 |
| Feb 3, 2026 | 17.80 | 17.80 | 17.00 | 17.50 | 17.50 | -1.69% | 6,381 |
| Feb 2, 2026 | 17.65 | 17.90 | 17.65 | 17.80 | 17.80 | -0.56% | 693 |
| Jan 30, 2026 | 17.95 | 18.00 | 17.55 | 17.90 | 17.90 | 1.99% | 4,946 |
| Jan 29, 2026 | 17.65 | 17.75 | 17.45 | 17.55 | 17.55 | -2.50% | 2,298 |
| Jan 28, 2026 | 18.00 | 18.00 | 17.45 | 18.00 | 18.00 | 0.28% | 1,667 |
| Jan 27, 2026 | 17.95 | 17.95 | 17.70 | 17.95 | 17.95 | 0.56% | 122 |
| Jan 26, 2026 | 17.90 | 18.60 | 17.70 | 17.85 | 17.85 | -0.83% | 13,353 |
| Jan 23, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | 1,459 |
| Jan 22, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -0.84% | 10,576 |
| Jan 21, 2026 | 18.05 | 18.60 | 17.80 | 17.95 | 17.95 | -0.28% | 9,433 |
| Jan 20, 2026 | 17.70 | 18.00 | 17.10 | 18.00 | 18.00 | 1.69% | 6,293 |
| Jan 19, 2026 | 16.00 | 18.00 | 16.00 | 17.70 | 17.70 | -3.01% | 11,119 |
| Jan 16, 2026 | 18.00 | 18.25 | 17.55 | 18.25 | 18.25 | 1.67% | 3,433 |
| Jan 15, 2026 | 17.95 | 18.35 | 17.60 | 17.95 | 17.95 | -1.91% | 5,773 |
| Jan 14, 2026 | 18.00 | 18.30 | 17.85 | 18.30 | 18.30 | 1.10% | 7,333 |
| Jan 13, 2026 | 18.10 | 18.30 | 17.85 | 18.10 | 18.10 | -1.09% | 13,205 |
| Jan 12, 2026 | 18.35 | 18.60 | 18.30 | 18.30 | 18.30 | 1.39% | 5,339 |
| Jan 9, 2026 | 17.80 | 18.55 | 17.80 | 18.05 | 18.05 | 1.69% | 4,382 |
| Jan 8, 2026 | 17.75 | 17.75 | 17.60 | 17.75 | 17.75 | -0.28% | 2,565 |
| Jan 7, 2026 | 17.45 | 17.85 | 17.45 | 17.80 | 17.80 | -1.66% | 10,981 |
| Jan 5, 2026 | 18.55 | 19.00 | 17.60 | 18.10 | 18.10 | 2.26% | 14,444 |
| Jan 2, 2026 | 17.55 | 18.10 | 17.10 | 17.70 | 17.70 | 0.57% | 15,592 |
| Dec 30, 2025 | 16.95 | 18.75 | 16.60 | 17.60 | 17.60 | 6.99% | 17,137 |
| Dec 29, 2025 | 15.95 | 16.75 | 15.95 | 16.45 | 16.45 | 2.81% | 7,460 |
| Dec 23, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 3.56% | 6,875 |
| Dec 22, 2025 | 15.05 | 15.90 | 15.05 | 15.45 | 15.45 | 0.98% | 23,007 |
| Dec 19, 2025 | 15.65 | 15.95 | 15.30 | 15.30 | 15.30 | -2.86% | 5,271 |
| Dec 18, 2025 | 16.15 | 16.15 | 15.65 | 15.75 | 15.75 | -0.63% | 9,874 |
| Dec 17, 2025 | 16.60 | 16.60 | 15.50 | 15.85 | 15.85 | -7.04% | 10,909 |
| Dec 16, 2025 | 16.85 | 17.30 | 16.85 | 17.05 | 17.05 | -0.58% | 2,273 |
| Dec 15, 2025 | 17.25 | 17.90 | 16.90 | 17.15 | 17.15 | 0.88% | 12,721 |
| Dec 12, 2025 | 17.20 | 17.50 | 16.35 | 17.00 | 17.00 | 0.29% | 19,558 |
| Dec 11, 2025 | 16.70 | 17.15 | 16.70 | 16.95 | 16.95 | 1.50% | 4,185 |
| Dec 10, 2025 | 16.75 | 17.25 | 16.40 | 16.70 | 16.70 | -0.30% | 17,002 |
| Dec 9, 2025 | 15.10 | 16.75 | 15.10 | 16.75 | 16.75 | 11.67% | 22,829 |
| Dec 8, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.33% | 1,478 |
| 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 |