Online Brands Nordic AB OBAB
OMXSTO · Sweden · Retail Trade
SEK 17.30-0.70 (-3.89%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 18.00 | +3.45% | SEK 17.75 | SEK 18.35 | SEK 17.25 | 20.81K |
| 2026-09-29 | SEK 17.40 | -1.69% | SEK 17.65 | SEK 18.00 | SEK 17.40 | 4.36K |
| 2026-09-28 | SEK 17.70 | -0.56% | SEK 17.90 | SEK 18.45 | SEK 17.70 | 13.70K |
| 2026-09-25 | SEK 17.80 | +1.14% | SEK 17.55 | SEK 18.45 | SEK 17.55 | 13.05K |
| 2026-09-24 | SEK 17.60 | -2.22% | SEK 17.55 | SEK 17.75 | SEK 17.20 | 11.53K |
| 2026-09-23 | SEK 18.00 | 0.00% | SEK 18.15 | SEK 18.15 | SEK 17.20 | 27.54K |
| 2026-09-22 | SEK 18.00 | -1.91% | SEK 18.25 | SEK 18.50 | SEK 17.55 | 32.44K |
| 2026-09-21 | SEK 18.35 | +2.80% | SEK 18.05 | SEK 19.25 | SEK 17.80 | 107.52K |
| 2026-09-18 | SEK 17.85 | +2.59% | SEK 17.40 | SEK 18.70 | SEK 17.40 | 67.94K |
| 2026-09-17 | SEK 17.40 | +3.57% | SEK 16.80 | SEK 17.50 | SEK 16.50 | 49.10K |
| 2026-09-16 | SEK 16.80 | -1.18% | SEK 17.05 | SEK 17.45 | SEK 16.80 | 28.82K |
| 2026-09-15 | SEK 17.00 | +6.92% | SEK 16.40 | SEK 17.95 | SEK 16.20 | 127.79K |
| 2026-09-14 | SEK 15.90 | +2.91% | SEK 15.80 | SEK 16.70 | SEK 15.45 | 55.65K |
| 2026-09-11 | SEK 15.45 | +1.64% | SEK 15.20 | SEK 15.70 | SEK 14.85 | 133.38K |
| 2026-09-10 | SEK 15.20 | +0.66% | SEK 15.10 | SEK 15.20 | SEK 14.90 | 5.17K |
| 2026-09-09 | SEK 15.10 | 0.00% | SEK 15.15 | SEK 15.15 | SEK 14.90 | 6.59K |
| 2026-09-08 | SEK 15.10 | +1.00% | SEK 14.95 | SEK 15.20 | SEK 14.90 | 15.57K |
| 2026-09-07 | SEK 14.95 | +2.75% | SEK 14.60 | SEK 14.95 | SEK 14.60 | 26.91K |
| 2026-09-04 | SEK 14.55 | -0.34% | SEK 14.55 | SEK 14.70 | SEK 14.55 | 2.08K |
| 2026-09-03 | SEK 14.60 | 0.00% | SEK 14.70 | SEK 14.70 | SEK 14.50 | 5.89K |
| 2026-09-02 | SEK 14.60 | +2.10% | SEK 14.30 | SEK 14.70 | SEK 14.30 | 6.22K |
| 2026-09-01 | SEK 14.30 | +2.88% | SEK 13.90 | SEK 14.40 | SEK 13.90 | 11.43K |
| 2026-08-31 | SEK 13.90 | -2.11% | SEK 14.50 | SEK 14.50 | SEK 13.90 | 8.23K |
| 2026-08-28 | SEK 14.20 | -1.05% | SEK 14.35 | SEK 14.50 | SEK 14.15 | 9.07K |
| 2026-08-27 | SEK 14.35 | +0.70% | SEK 14.50 | SEK 14.70 | SEK 14.20 | 19.49K |
| 2026-08-26 | SEK 14.25 | -0.35% | SEK 14.65 | SEK 14.70 | SEK 14.00 | 22.44K |
| 2026-08-25 | SEK 14.30 | -2.72% | SEK 14.50 | SEK 14.70 | SEK 14.30 | 11.99K |
| 2026-08-24 | SEK 14.70 | -0.68% | SEK 14.80 | SEK 15.00 | SEK 14.25 | 23.96K |
| 2026-08-21 | SEK 14.80 | +0.34% | SEK 14.95 | SEK 15.20 | SEK 14.75 | 15.17K |
| 2026-08-20 | SEK 14.75 | +2.43% | SEK 14.45 | SEK 15.00 | SEK 14.45 | 63.16K |
| 2026-08-19 | SEK 14.40 | +1.77% | SEK 14.10 | SEK 14.40 | SEK 13.80 | 15.71K |
| 2026-08-18 | SEK 14.15 | -5.35% | SEK 15.00 | SEK 15.00 | SEK 13.90 | 64.96K |
| 2026-08-17 | SEK 14.95 | 0.00% | SEK 14.95 | SEK 15.40 | SEK 14.75 | 14.16K |
| 2026-08-14 | SEK 14.95 | +12.83% | SEK 13.95 | SEK 15.70 | SEK 13.95 | 176.90K |
| 2026-08-13 | SEK 13.25 | +6.85% | SEK 12.40 | SEK 13.60 | SEK 12.40 | 71.81K |
| 2026-08-12 | SEK 12.40 | +2.48% | SEK 12.25 | SEK 12.40 | SEK 12.10 | 11.58K |
| 2026-08-11 | SEK 12.10 | +0.83% | SEK 12.00 | SEK 12.30 | SEK 12.00 | 5.12K |
| 2026-08-10 | SEK 12.00 | +0.42% | SEK 11.95 | SEK 12.45 | SEK 11.95 | 27.01K |
| 2026-08-07 | SEK 11.95 | +2.58% | SEK 11.90 | SEK 11.95 | SEK 11.40 | 11.94K |
| 2026-08-06 | SEK 11.65 | +2.19% | SEK 11.60 | SEK 11.70 | SEK 11.60 | 2.20K |
| 2026-08-05 | SEK 11.40 | 0.00% | SEK 11.40 | SEK 11.40 | SEK 11.40 | 0 |
| 2026-08-04 | SEK 11.40 | -2.56% | SEK 11.40 | SEK 11.40 | SEK 11.40 | 80 |
| 2026-08-03 | SEK 11.70 | +1.74% | SEK 11.55 | SEK 11.70 | SEK 11.55 | 1.65K |
| 2026-07-31 | SEK 11.50 | -3.77% | SEK 11.95 | SEK 11.95 | SEK 11.25 | 404 |
| 2026-07-30 | SEK 11.95 | +3.02% | SEK 11.90 | SEK 11.95 | SEK 11.90 | 1.62K |
| 2026-07-29 | SEK 11.60 | +0.43% | SEK 11.25 | SEK 11.65 | SEK 11.20 | 8.37K |
| 2026-07-28 | SEK 11.55 | +2.21% | SEK 11.30 | SEK 11.55 | SEK 11.25 | 988 |
| 2026-07-27 | SEK 11.30 | -2.59% | SEK 11.30 | SEK 11.30 | SEK 11.30 | 534 |
| 2026-07-24 | SEK 11.60 | +0.43% | SEK 11.95 | SEK 11.95 | SEK 11.30 | 2.79K |
| 2026-07-23 | SEK 11.55 | +0.43% | SEK 11.65 | SEK 11.95 | SEK 11.10 | 29.66K |
| 2026-07-22 | SEK 11.50 | +3.14% | SEK 11.15 | SEK 11.50 | SEK 10.85 | 5.67K |
| 2026-07-21 | SEK 11.15 | +3.24% | SEK 10.85 | SEK 11.15 | SEK 10.85 | 87 |
| 2026-07-20 | SEK 10.80 | -3.57% | SEK 10.95 | SEK 11.00 | SEK 10.80 | 2.69K |
| 2026-07-17 | SEK 11.20 | -0.88% | SEK 11.00 | SEK 11.20 | SEK 11.00 | 56 |
| 2026-07-16 | SEK 11.30 | -0.44% | SEK 11.00 | SEK 11.35 | SEK 10.95 | 2.23K |
| 2026-07-15 | SEK 11.35 | +1.79% | SEK 11.05 | SEK 11.40 | SEK 11.05 | 6.35K |
| 2026-07-14 | SEK 11.15 | +0.90% | SEK 10.90 | SEK 11.15 | SEK 10.90 | 432 |
| 2026-07-13 | SEK 11.05 | 0.00% | SEK 11.05 | SEK 11.05 | SEK 11.00 | 6.66K |
| 2026-07-10 | SEK 11.05 | 0.00% | SEK 11.05 | SEK 11.05 | SEK 11.05 | 363 |
| 2026-07-09 | SEK 11.05 | -0.45% | SEK 11.10 | SEK 11.10 | SEK 11.05 | 917 |
| 2026-07-08 | SEK 11.10 | +0.91% | SEK 11.20 | SEK 11.20 | SEK 10.80 | 4.33K |
| 2026-07-07 | SEK 11.00 | -2.22% | SEK 11.40 | SEK 11.40 | SEK 10.85 | 33.29K |
| 2026-07-06 | SEK 11.25 | +3.21% | SEK 10.75 | SEK 11.40 | SEK 10.35 | 48.17K |
| 2026-07-03 | SEK 10.90 | -10.29% | SEK 11.90 | SEK 12.05 | SEK 10.70 | 100.90K |
| 2026-07-02 | SEK 12.15 | +8.97% | SEK 11.20 | SEK 12.15 | SEK 11.00 | 1.42M |
| 2026-07-01 | SEK 11.15 | +0.45% | SEK 10.85 | SEK 11.20 | SEK 10.85 | 12.35K |
| 2026-06-30 | SEK 11.10 | -1.33% | SEK 11.20 | SEK 11.45 | SEK 10.90 | 29.71K |
| 2026-06-29 | SEK 11.25 | -0.88% | SEK 11.25 | SEK 11.25 | SEK 11.25 | 160 |
| 2026-06-26 | SEK 11.35 | +2.71% | SEK 11.05 | SEK 12.50 | SEK 11.05 | 5.66K |
| 2026-06-25 | SEK 11.05 | -1.34% | SEK 11.00 | SEK 11.25 | SEK 11.00 | 8.02K |
| 2026-06-24 | SEK 11.20 | -2.18% | SEK 11.80 | SEK 11.80 | SEK 10.65 | 33.35K |
| 2026-06-23 | SEK 11.45 | +0.44% | SEK 11.80 | SEK 13.00 | SEK 10.75 | 85.61K |
| 2026-06-22 | SEK 11.40 | +1.79% | SEK 11.40 | SEK 11.40 | SEK 11.40 | 35 |
| 2026-06-18 | SEK 11.20 | -1.75% | SEK 11.20 | SEK 11.40 | SEK 11.20 | 618 |
| 2026-06-17 | SEK 11.40 | 0.00% | SEK 11.40 | SEK 11.40 | SEK 11.40 | 35 |
| 2026-06-16 | SEK 11.40 | 0.00% | SEK 11.20 | SEK 11.40 | SEK 11.20 | 1.50K |
| 2026-06-15 | SEK 11.40 | 0.00% | SEK 11.35 | SEK 11.40 | SEK 11.20 | 230 |
| 2026-06-12 | SEK 11.40 | +0.44% | SEK 11.40 | SEK 11.40 | SEK 11.40 | 100 |
| 2026-06-11 | SEK 11.35 | +1.34% | SEK 11.10 | SEK 11.35 | SEK 11.10 | 270 |
| 2026-06-10 | SEK 11.20 | 0.00% | SEK 11.20 | SEK 11.20 | SEK 11.20 | 0 |
| 2026-06-09 | SEK 11.20 | 0.00% | SEK 11.20 | SEK 11.20 | SEK 11.20 | 0 |
| 2026-06-08 | SEK 11.20 | -0.88% | SEK 11.25 | SEK 11.25 | SEK 10.90 | 1.87K |
| 2026-06-05 | SEK 11.30 | +0.44% | SEK 11.30 | SEK 11.30 | SEK 11.30 | 515 |
| 2026-06-04 | SEK 11.25 | 0.00% | SEK 11.25 | SEK 11.25 | SEK 11.25 | 4 |
| 2026-06-03 | SEK 11.25 | +0.90% | SEK 11.20 | SEK 11.25 | SEK 11.20 | 4.56K |
| 2026-06-02 | SEK 11.15 | -0.45% | SEK 11.25 | SEK 11.30 | SEK 11.05 | 2.22K |
| 2026-06-01 | SEK 11.20 | -4.68% | SEK 12.00 | SEK 12.00 | SEK 10.95 | 9.31K |
| 2026-05-29 | SEK 11.75 | -4.47% | SEK 12.30 | SEK 12.30 | SEK 11.75 | 969 |
| 2026-05-28 | SEK 12.30 | 0.00% | SEK 12.30 | SEK 12.30 | SEK 12.30 | 0 |
| 2026-05-27 | SEK 12.30 | +0.82% | SEK 12.00 | SEK 12.30 | SEK 12.00 | 165 |