Online Brands Nordic AB (publ) (OBAB.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:20PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.95 | 14.70 | 13.00 | 14.45 | 14.45 | 13,073 |
| 27 Jun 2024 | 13.50 | 13.55 | 13.50 | 13.55 | 13.55 | 63 |
| 26 Jun 2024 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | 1,857 |
| 25 Jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1 |
| 24 Jun 2024 | 12.60 | 14.00 | 12.60 | 13.55 | 13.55 | 3,110 |
| 20 Jun 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 19 Jun 2024 | 13.10 | 14.85 | 13.00 | 13.05 | 13.05 | 5,973 |
| 18 Jun 2024 | 13.80 | 13.80 | 12.70 | 13.15 | 13.15 | 1,742 |
| 17 Jun 2024 | 13.20 | 14.80 | 13.20 | 13.30 | 13.30 | 332 |
| 14 Jun 2024 | 13.05 | 13.40 | 13.05 | 13.10 | 13.10 | 450 |
| 13 Jun 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 5 |
| 12 Jun 2024 | 14.85 | 14.85 | 12.60 | 13.50 | 13.50 | 733 |
| 11 Jun 2024 | 13.30 | 13.85 | 13.30 | 13.85 | 13.85 | 25 |
| 10 Jun 2024 | 13.25 | 14.35 | 13.25 | 14.15 | 14.15 | 5,627 |
| 07 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 05 Jun 2024 | 16.45 | 16.45 | 15.35 | 15.90 | 15.90 | 1,010 |
| 04 Jun 2024 | 16.55 | 16.55 | 14.95 | 15.80 | 15.80 | 66 |
| 03 Jun 2024 | 16.90 | 16.90 | 14.10 | 15.90 | 15.90 | 1,990 |
| 31 May 2024 | 15.65 | 15.65 | 15.40 | 15.40 | 15.40 | 149 |
| 30 May 2024 | 13.95 | 15.00 | 13.95 | 15.00 | 15.00 | 113 |
| 29 May 2024 | 15.65 | 16.90 | 15.00 | 15.00 | 15.00 | 37,942 |
| 28 May 2024 | 13.55 | 15.70 | 13.55 | 15.70 | 15.70 | 5,417 |
| 27 May 2024 | 14.35 | 15.90 | 12.65 | 15.75 | 15.75 | 114 |
| 24 May 2024 | 15.45 | 15.45 | 14.00 | 14.35 | 14.35 | 18,012 |
| 23 May 2024 | 14.05 | 14.05 | 13.80 | 14.05 | 14.05 | 1,044 |
| 22 May 2024 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | 314 |
| 21 May 2024 | 14.35 | 14.35 | 13.10 | 14.00 | 14.00 | 817 |
| 20 May 2024 | 13.45 | 13.45 | 11.95 | 13.00 | 13.00 | 3,276 |
| 17 May 2024 | 16.95 | 16.95 | 13.30 | 13.45 | 13.45 | 6,190 |
| 16 May 2024 | 13.80 | 15.95 | 10.20 | 15.00 | 15.00 | 20,561 |
| 15 May 2024 | 16.25 | 16.25 | 13.10 | 13.80 | 13.80 | 31,110 |
| 14 May 2024 | 15.20 | 17.15 | 14.40 | 15.80 | 15.80 | 8,359 |
| 13 May 2024 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | 8,766 |
| 10 May 2024 | 18.75 | 19.85 | 16.00 | 17.05 | 17.05 | 24,811 |
| 08 May 2024 | 16.00 | 19.00 | 16.00 | 17.50 | 17.50 | 49,273 |
| 07 May 2024 | 18.30 | 19.25 | 18.30 | 19.25 | 19.25 | 1,475 |
| 06 May 2024 | 18.30 | 19.30 | 18.20 | 19.30 | 19.30 | 98 |
| 03 May 2024 | 19.85 | 19.85 | 18.20 | 18.20 | 18.20 | 155 |
| 02 May 2024 | 18.15 | 19.95 | 18.15 | 19.90 | 19.90 | 277 |
| 30 Apr 2024 | 17.90 | 19.35 | 17.90 | 18.95 | 18.95 | 91 |
| 29 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 3 |
| 26 Apr 2024 | 17.45 | 19.80 | 17.45 | 19.50 | 19.50 | 249 |
| 25 Apr 2024 | 18.00 | 18.00 | 17.00 | 17.50 | 17.50 | 3,000 |
| 24 Apr 2024 | 18.95 | 19.00 | 18.20 | 18.90 | 18.90 | 459 |
| 23 Apr 2024 | 19.05 | 19.05 | 17.20 | 18.60 | 18.60 | 651 |
| 22 Apr 2024 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 269 |
| 19 Apr 2024 | 19.70 | 19.70 | 17.40 | 19.65 | 19.65 | 294 |
| 18 Apr 2024 | 17.90 | 18.55 | 17.90 | 18.55 | 18.55 | 11,992 |
| 17 Apr 2024 | 18.10 | 18.85 | 18.10 | 18.85 | 18.85 | 226 |
| 16 Apr 2024 | 18.90 | 18.90 | 17.00 | 18.85 | 18.85 | 42 |
| 15 Apr 2024 | 19.70 | 19.70 | 18.90 | 18.90 | 18.90 | 127 |
| 12 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 245 |
| 11 Apr 2024 | 18.50 | 19.70 | 18.50 | 18.90 | 18.90 | 79 |
| 10 Apr 2024 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 202 |
| 09 Apr 2024 | 15.20 | 19.80 | 15.20 | 18.95 | 18.95 | 523 |
| 08 Apr 2024 | 17.50 | 17.50 | 17.00 | 17.40 | 17.40 | 483 |
| 05 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 43 |
| 04 Apr 2024 | 19.80 | 19.80 | 17.50 | 17.50 | 17.50 | 4,214 |
| 03 Apr 2024 | 17.50 | 19.95 | 17.05 | 17.05 | 17.05 | 6,475 |
| 02 Apr 2024 | 15.10 | 17.50 | 15.10 | 17.50 | 17.50 | 11,617 |
| 28 Mar 2024 | 14.30 | 15.85 | 14.30 | 15.80 | 15.80 | 8,593 |
| 27 Mar 2024 | 15.95 | 15.95 | 14.10 | 15.25 | 15.25 | 248 |
| 26 Mar 2024 | 14.15 | 15.25 | 14.00 | 15.25 | 15.25 | 6,006 |
| 25 Mar 2024 | 14.30 | 15.50 | 14.30 | 15.50 | 15.50 | 9,013 |
| 22 Mar 2024 | 17.00 | 17.00 | 14.05 | 15.95 | 15.95 | 7,363 |
| 21 Mar 2024 | 14.60 | 15.95 | 14.05 | 15.90 | 15.90 | 10,693 |
| 20 Mar 2024 | 14.20 | 15.60 | 14.20 | 15.60 | 15.60 | 2,009 |
| 19 Mar 2024 | 16.90 | 16.90 | 15.10 | 15.60 | 15.60 | 1,658 |
| 18 Mar 2024 | 16.95 | 16.95 | 13.05 | 16.90 | 16.90 | 1,294 |
| 15 Mar 2024 | 15.45 | 18.00 | 15.45 | 16.95 | 16.95 | 8,809 |
| 14 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 222 |
| 13 Mar 2024 | 14.00 | 16.85 | 14.00 | 16.85 | 16.85 | 52 |
| 12 Mar 2024 | 13.10 | 16.95 | 13.05 | 16.95 | 16.95 | 6,134 |
| 11 Mar 2024 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | 5,633 |
| 08 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 13 |
| 07 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3 |
| 06 Mar 2024 | 15.35 | 16.15 | 15.20 | 15.20 | 15.20 | 3,448 |
| 05 Mar 2024 | 15.25 | 16.45 | 15.25 | 16.35 | 16.35 | 1,146 |
| 04 Mar 2024 | 15.25 | 16.00 | 15.20 | 16.00 | 16.00 | 5,526 |
| 01 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 455 |
| 29 Feb 2024 | 16.50 | 16.65 | 15.20 | 16.50 | 16.50 | 7,926 |
| 28 Feb 2024 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | 236 |
| 27 Feb 2024 | 16.50 | 17.00 | 15.70 | 16.50 | 16.50 | 1,367 |
| 26 Feb 2024 | 15.50 | 16.45 | 14.95 | 16.45 | 16.45 | 37,571 |
| 23 Feb 2024 | 16.45 | 16.45 | 14.90 | 16.20 | 16.20 | 17,036 |
| 22 Feb 2024 | 17.00 | 17.00 | 15.10 | 16.45 | 16.45 | 1,125 |
| 21 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 123 |
| 20 Feb 2024 | 16.00 | 16.50 | 15.00 | 16.50 | 16.50 | 388 |
| 19 Feb 2024 | 15.95 | 15.95 | 14.00 | 15.50 | 15.50 | 2,821 |
| 16 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 15 Feb 2024 | 15.90 | 15.90 | 12.95 | 15.85 | 15.85 | 1,560 |
| 14 Feb 2024 | 12.60 | 16.15 | 12.60 | 15.95 | 15.95 | 8 |
| 13 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 12 Feb 2024 | 12.20 | 14.90 | 12.20 | 14.90 | 14.90 | 2,191 |
| 09 Feb 2024 | 14.50 | 14.50 | 12.10 | 14.45 | 14.45 | 240 |
| 08 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 07 Feb 2024 | 13.35 | 14.65 | 12.25 | 14.50 | 14.50 | 2,806 |
| 06 Feb 2024 | 12.15 | 14.65 | 10.65 | 13.35 | 13.35 | 2,765 |
| 05 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 40 |
| 02 Feb 2024 | 13.50 | 14.70 | 13.50 | 14.70 | 14.70 | 634 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.