Stockholm - Free Realtime Quote SEK
Online Brands Nordic AB (publ) (OBAB.ST)
As of 11:44 AM GMT+1. Market Open.
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 10.65 | 12.15 | 10.65 | 11.55 | 11.55 | 15,429 |
| Nov 14, 2024 | 11.10 | 12.00 | 10.65 | 11.00 | 11.00 | 43,631 |
| Nov 13, 2024 | 9.82 | 9.88 | 9.56 | 9.88 | 9.88 | 16,009 |
| Nov 12, 2024 | 10.20 | 10.20 | 9.84 | 9.84 | 9.84 | 4,399 |
| Nov 11, 2024 | 10.05 | 10.20 | 9.98 | 10.20 | 10.20 | 2,104 |
| Nov 8, 2024 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | 2,331 |
| Nov 7, 2024 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 2,016 |
| Nov 6, 2024 | 10.25 | 10.50 | 10.25 | 10.45 | 10.45 | 3,348 |
| Nov 5, 2024 | 10.75 | 10.85 | 10.40 | 10.40 | 10.40 | 3,804 |
| Nov 4, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Nov 1, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11 |
| Oct 31, 2024 | 11.40 | 12.20 | 10.80 | 10.80 | 10.80 | 13,514 |
| Oct 30, 2024 | 12.05 | 12.05 | 11.00 | 12.05 | 12.05 | 1,745 |
| Oct 29, 2024 | 11.85 | 16.65 | 11.50 | 12.05 | 12.05 | 12,976 |
| Oct 28, 2024 | 12.40 | 12.40 | 12.00 | 12.10 | 12.10 | 3,638 |
| Oct 25, 2024 | 12.30 | 12.60 | 12.25 | 12.30 | 12.30 | 1,403 |
| Oct 24, 2024 | 12.50 | 12.60 | 12.20 | 12.60 | 12.60 | 1,764 |
| Oct 23, 2024 | 12.90 | 12.95 | 12.50 | 12.50 | 12.50 | 5,103 |
| Oct 22, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 4,280 |
| Oct 21, 2024 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | 9,011 |
| Oct 18, 2024 | 13.85 | 13.85 | 13.00 | 13.00 | 13.00 | 5,156 |
| Oct 17, 2024 | 14.35 | 14.35 | 14.00 | 14.35 | 14.35 | 1,998 |
| Oct 16, 2024 | 14.85 | 14.85 | 14.10 | 14.45 | 14.45 | 2,318 |
| Oct 15, 2024 | 14.90 | 14.90 | 14.55 | 14.55 | 14.55 | 2,530 |
| Oct 14, 2024 | 15.70 | 15.70 | 15.25 | 15.25 | 15.25 | 6,454 |
| Oct 11, 2024 | 16.25 | 16.90 | 15.25 | 15.25 | 15.25 | 15,605 |
| Oct 10, 2024 | 14.35 | 16.30 | 14.35 | 16.30 | 16.30 | 8,176 |
| Oct 9, 2024 | 14.45 | 14.80 | 14.10 | 14.80 | 14.80 | 5,897 |
| Oct 8, 2024 | 14.40 | 14.80 | 14.00 | 14.80 | 14.80 | 4,127 |
| Oct 7, 2024 | 14.00 | 15.50 | 13.55 | 14.40 | 14.40 | 27,712 |
| Oct 4, 2024 | 12.55 | 14.85 | 12.55 | 14.00 | 14.00 | 21,670 |
| Oct 3, 2024 | 12.30 | 12.95 | 12.20 | 12.50 | 12.50 | 2,232 |
| Oct 2, 2024 | 12.10 | 12.40 | 12.10 | 12.35 | 12.35 | 4,601 |
| Oct 1, 2024 | 12.40 | 12.40 | 12.05 | 12.05 | 12.05 | 1,923 |
| Sep 30, 2024 | 13.00 | 13.00 | 12.40 | 12.40 | 12.40 | 8,849 |
| Sep 27, 2024 | 12.10 | 12.45 | 11.75 | 11.75 | 11.75 | 5,387 |
| Sep 26, 2024 | 12.40 | 12.75 | 12.40 | 12.50 | 12.50 | 1,609 |
| Sep 25, 2024 | 11.65 | 13.00 | 11.65 | 12.95 | 12.95 | 14,262 |
| Sep 24, 2024 | 10.30 | 13.10 | 10.30 | 11.85 | 11.85 | 16,450 |
| Sep 23, 2024 | 9.64 | 10.00 | 9.64 | 10.00 | 10.00 | 15,318 |
| Sep 20, 2024 | 9.00 | 9.64 | 8.98 | 9.64 | 9.64 | 52,973 |
| Sep 19, 2024 | 9.32 | 9.32 | 8.98 | 9.00 | 9.00 | 14,707 |
| Sep 18, 2024 | 9.40 | 9.40 | 9.34 | 9.36 | 9.36 | 539 |
| Sep 17, 2024 | 9.48 | 9.90 | 9.04 | 9.40 | 9.40 | 17,907 |
| Sep 16, 2024 | 9.50 | 9.50 | 9.20 | 9.46 | 9.46 | 1,180 |
| Sep 13, 2024 | 9.88 | 9.88 | 9.18 | 9.50 | 9.50 | 2,714 |
| Sep 12, 2024 | 9.66 | 9.96 | 9.56 | 9.96 | 9.96 | 5,232 |
| Sep 11, 2024 | 9.20 | 9.66 | 9.16 | 9.66 | 9.66 | 18,822 |
| Sep 10, 2024 | 9.68 | 9.96 | 8.98 | 9.50 | 9.50 | 25,610 |
| Sep 9, 2024 | 9.94 | 9.96 | 9.30 | 9.96 | 9.96 | 13,476 |
| Sep 6, 2024 | 10.95 | 10.95 | 9.90 | 9.96 | 9.96 | 2,155 |
| Sep 5, 2024 | 10.05 | 10.85 | 9.42 | 10.00 | 10.00 | 21,700 |
| Sep 4, 2024 | 11.40 | 11.65 | 10.70 | 10.85 | 10.85 | 10,764 |
| Sep 3, 2024 | 11.80 | 11.80 | 11.05 | 11.75 | 11.75 | 6,913 |
| Sep 2, 2024 | 12.15 | 12.15 | 11.75 | 12.15 | 12.15 | 2,614 |
| Aug 30, 2024 | 12.85 | 12.85 | 11.85 | 12.15 | 12.15 | 6,146 |
| Aug 29, 2024 | 12.20 | 12.70 | 12.20 | 12.65 | 12.65 | 9,691 |
| Aug 28, 2024 | 13.15 | 14.90 | 12.10 | 13.00 | 13.00 | 7,635 |
| Aug 27, 2024 | 13.00 | 13.55 | 13.00 | 13.55 | 13.55 | 1,589 |
| Aug 26, 2024 | 13.15 | 13.55 | 13.05 | 13.20 | 13.20 | 5,226 |
| Aug 23, 2024 | 13.90 | 14.00 | 13.05 | 13.40 | 13.40 | 15,414 |
| Aug 22, 2024 | 14.05 | 15.05 | 13.55 | 14.00 | 14.00 | 38,420 |
| Aug 21, 2024 | 14.30 | 14.40 | 13.85 | 14.00 | 14.00 | 2,171 |
| Aug 20, 2024 | 14.95 | 14.95 | 13.50 | 14.05 | 14.05 | 24,000 |
| Aug 19, 2024 | 14.80 | 15.10 | 14.30 | 14.75 | 14.75 | 6,369 |
| Aug 16, 2024 | 15.50 | 15.50 | 14.80 | 15.25 | 15.25 | 1,914 |
| Aug 15, 2024 | 15.80 | 15.80 | 15.45 | 15.45 | 15.45 | 1,511 |
| Aug 14, 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 1,822 |
| Aug 13, 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 474 |
| Aug 12, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 170 |
| Aug 9, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Aug 8, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 25 |
| Aug 7, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 28 |
| Aug 6, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Aug 5, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 10 |
| Aug 2, 2024 | 14.60 | 15.80 | 13.05 | 15.80 | 15.80 | 155 |
| Aug 1, 2024 | 14.90 | 14.90 | 14.35 | 14.35 | 14.35 | 374 |
| Jul 31, 2024 | 15.90 | 15.90 | 14.80 | 14.80 | 14.80 | 355 |
| Jul 30, 2024 | 15.80 | 15.80 | 14.80 | 14.80 | 14.80 | 23 |
| Jul 29, 2024 | 15.00 | 15.15 | 14.90 | 14.90 | 14.90 | 1,427 |
| Jul 26, 2024 | 15.15 | 15.40 | 15.15 | 15.15 | 15.15 | 35 |
| Jul 25, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Jul 24, 2024 | 15.30 | 15.30 | 15.05 | 15.15 | 15.15 | 60 |
| Jul 23, 2024 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | 2,351 |
| Jul 22, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 6 |
| Jul 19, 2024 | 15.80 | 15.85 | 15.80 | 15.85 | 15.85 | 918 |
| Jul 18, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Jul 17, 2024 | 17.05 | 19.25 | 15.30 | 16.15 | 16.15 | 12,438 |
| Jul 16, 2024 | 16.90 | 17.05 | 14.80 | 17.05 | 17.05 | 7,322 |
| Jul 15, 2024 | 15.00 | 15.95 | 14.85 | 15.95 | 15.95 | 1,155 |
| Jul 12, 2024 | 14.05 | 15.45 | 14.05 | 15.45 | 15.45 | 2,485 |
| Jul 11, 2024 | 13.65 | 14.05 | 13.65 | 14.05 | 14.05 | 530 |
| Jul 10, 2024 | 14.05 | 14.70 | 13.45 | 14.70 | 14.70 | 2,171 |
| Jul 9, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 10 |
| Jul 8, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| Jul 5, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| Jul 4, 2024 | 13.45 | 15.45 | 13.45 | 15.45 | 15.45 | 86 |
| Jul 3, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 129 |
| Jul 2, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Jul 1, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Jun 28, 2024 | 13.95 | 14.70 | 13.00 | 14.45 | 14.45 | 13,073 |
| Jun 27, 2024 | 13.50 | 13.55 | 13.50 | 13.55 | 13.55 | 63 |
| Jun 26, 2024 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | 1,857 |
| Jun 25, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1 |
| Jun 24, 2024 | 12.60 | 14.00 | 12.60 | 13.55 | 13.55 | 3,110 |
| Jun 20, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Jun 19, 2024 | 13.10 | 14.85 | 13.00 | 13.05 | 13.05 | 5,973 |
| Jun 18, 2024 | 13.80 | 13.80 | 12.70 | 13.15 | 13.15 | 1,742 |
| Jun 17, 2024 | 13.20 | 14.80 | 13.20 | 13.30 | 13.30 | 332 |
| Jun 14, 2024 | 13.05 | 13.40 | 13.05 | 13.10 | 13.10 | 450 |
| Jun 13, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 5 |
| Jun 12, 2024 | 14.85 | 14.85 | 12.60 | 13.50 | 13.50 | 733 |
| Jun 11, 2024 | 13.30 | 13.85 | 13.30 | 13.85 | 13.85 | 25 |
| Jun 10, 2024 | 13.25 | 14.35 | 13.25 | 14.15 | 14.15 | 5,627 |
| Jun 7, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Jun 5, 2024 | 16.45 | 16.45 | 15.35 | 15.90 | 15.90 | 1,010 |
| Jun 4, 2024 | 16.55 | 16.55 | 14.95 | 15.80 | 15.80 | 66 |
| Jun 3, 2024 | 16.90 | 16.90 | 14.10 | 15.90 | 15.90 | 1,990 |
| May 31, 2024 | 15.65 | 15.65 | 15.40 | 15.40 | 15.40 | 149 |
| May 30, 2024 | 13.95 | 15.00 | 13.95 | 15.00 | 15.00 | 113 |
| May 29, 2024 | 15.65 | 16.90 | 15.00 | 15.00 | 15.00 | 37,942 |
| May 28, 2024 | 13.55 | 15.70 | 13.55 | 15.70 | 15.70 | 5,417 |
| May 27, 2024 | 14.35 | 15.90 | 12.65 | 15.75 | 15.75 | 114 |
| May 24, 2024 | 15.45 | 15.45 | 14.00 | 14.35 | 14.35 | 18,012 |
| May 23, 2024 | 14.05 | 14.05 | 13.80 | 14.05 | 14.05 | 1,044 |
| May 22, 2024 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | 314 |
| May 21, 2024 | 14.35 | 14.35 | 13.10 | 14.00 | 14.00 | 817 |
| May 20, 2024 | 13.45 | 13.45 | 11.95 | 13.00 | 13.00 | 3,276 |
| May 17, 2024 | 16.95 | 16.95 | 13.30 | 13.45 | 13.45 | 6,190 |
| May 16, 2024 | 13.80 | 15.95 | 10.20 | 15.00 | 15.00 | 20,561 |
| May 15, 2024 | 16.25 | 16.25 | 13.10 | 13.80 | 13.80 | 31,110 |
| May 14, 2024 | 15.20 | 17.15 | 14.40 | 15.80 | 15.80 | 8,359 |
| May 13, 2024 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | 8,766 |
| May 10, 2024 | 18.75 | 19.85 | 16.00 | 17.05 | 17.05 | 24,811 |
| May 8, 2024 | 16.00 | 19.00 | 16.00 | 17.50 | 17.50 | 49,273 |
| May 7, 2024 | 18.30 | 19.25 | 18.30 | 19.25 | 19.25 | 1,475 |
| May 6, 2024 | 18.30 | 19.30 | 18.20 | 19.30 | 19.30 | 98 |
| May 3, 2024 | 19.85 | 19.85 | 18.20 | 18.20 | 18.20 | 155 |
| May 2, 2024 | 18.15 | 19.95 | 18.15 | 19.90 | 19.90 | 277 |
| Apr 30, 2024 | 17.90 | 19.35 | 17.90 | 18.95 | 18.95 | 91 |
| Apr 29, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 3 |
| Apr 26, 2024 | 17.45 | 19.80 | 17.45 | 19.50 | 19.50 | 249 |
| Apr 25, 2024 | 18.00 | 18.00 | 17.00 | 17.50 | 17.50 | 3,000 |
| Apr 24, 2024 | 18.95 | 19.00 | 18.20 | 18.90 | 18.90 | 459 |
| Apr 23, 2024 | 19.05 | 19.05 | 17.20 | 18.60 | 18.60 | 651 |
| Apr 22, 2024 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 269 |
| Apr 19, 2024 | 19.70 | 19.70 | 17.40 | 19.65 | 19.65 | 294 |
| Apr 18, 2024 | 17.90 | 18.55 | 17.90 | 18.55 | 18.55 | 11,992 |
| Apr 17, 2024 | 18.10 | 18.85 | 18.10 | 18.85 | 18.85 | 226 |
| Apr 16, 2024 | 18.90 | 18.90 | 17.00 | 18.85 | 18.85 | 42 |
| Apr 15, 2024 | 19.70 | 19.70 | 18.90 | 18.90 | 18.90 | 127 |
| Apr 12, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 245 |
| Apr 11, 2024 | 18.50 | 19.70 | 18.50 | 18.90 | 18.90 | 79 |
| Apr 10, 2024 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 202 |
| Apr 9, 2024 | 15.20 | 19.80 | 15.20 | 18.95 | 18.95 | 523 |
| Apr 8, 2024 | 17.50 | 17.50 | 17.00 | 17.40 | 17.40 | 483 |
| Apr 5, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 43 |
| Apr 4, 2024 | 19.80 | 19.80 | 17.50 | 17.50 | 17.50 | 4,214 |
| Apr 3, 2024 | 17.50 | 19.95 | 17.05 | 17.05 | 17.05 | 6,475 |
| Apr 2, 2024 | 15.10 | 17.50 | 15.10 | 17.50 | 17.50 | 11,617 |
| Mar 28, 2024 | 14.30 | 15.85 | 14.30 | 15.80 | 15.80 | 8,593 |
| Mar 27, 2024 | 15.95 | 15.95 | 14.10 | 15.25 | 15.25 | 248 |
| Mar 26, 2024 | 14.15 | 15.25 | 14.00 | 15.25 | 15.25 | 6,006 |
| Mar 25, 2024 | 14.30 | 15.50 | 14.30 | 15.50 | 15.50 | 9,013 |
| Mar 22, 2024 | 17.00 | 17.00 | 14.05 | 15.95 | 15.95 | 7,363 |
| Mar 21, 2024 | 14.60 | 15.95 | 14.05 | 15.90 | 15.90 | 10,693 |
| Mar 20, 2024 | 14.20 | 15.60 | 14.20 | 15.60 | 15.60 | 2,009 |
| Mar 19, 2024 | 16.90 | 16.90 | 15.10 | 15.60 | 15.60 | 1,658 |
| Mar 18, 2024 | 16.95 | 16.95 | 13.05 | 16.90 | 16.90 | 1,294 |
| Mar 15, 2024 | 15.45 | 18.00 | 15.45 | 16.95 | 16.95 | 8,809 |
| Mar 14, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 222 |
| Mar 13, 2024 | 14.00 | 16.85 | 14.00 | 16.85 | 16.85 | 52 |
| Mar 12, 2024 | 13.10 | 16.95 | 13.05 | 16.95 | 16.95 | 6,134 |
| Mar 11, 2024 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | 5,633 |
| Mar 8, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 13 |
| Mar 7, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3 |
| Mar 6, 2024 | 15.35 | 16.15 | 15.20 | 15.20 | 15.20 | 3,448 |
| Mar 5, 2024 | 15.25 | 16.45 | 15.25 | 16.35 | 16.35 | 1,146 |
| Mar 4, 2024 | 15.25 | 16.00 | 15.20 | 16.00 | 16.00 | 5,526 |
| Mar 1, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 455 |
| Feb 29, 2024 | 16.50 | 16.65 | 15.20 | 16.50 | 16.50 | 7,926 |
| Feb 28, 2024 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | 236 |
| Feb 27, 2024 | 16.50 | 17.00 | 15.70 | 16.50 | 16.50 | 1,367 |
| Feb 26, 2024 | 15.50 | 16.45 | 14.95 | 16.45 | 16.45 | 37,571 |
| Feb 23, 2024 | 16.45 | 16.45 | 14.90 | 16.20 | 16.20 | 17,036 |
| Feb 22, 2024 | 17.00 | 17.00 | 15.10 | 16.45 | 16.45 | 1,125 |
| Feb 21, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 123 |
| Feb 20, 2024 | 16.00 | 16.50 | 15.00 | 16.50 | 16.50 | 388 |
| Feb 19, 2024 | 15.95 | 15.95 | 14.00 | 15.50 | 15.50 | 2,821 |
| Feb 16, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Feb 15, 2024 | 15.90 | 15.90 | 12.95 | 15.85 | 15.85 | 1,560 |
| Feb 14, 2024 | 12.60 | 16.15 | 12.60 | 15.95 | 15.95 | 8 |
| Feb 13, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Feb 12, 2024 | 12.20 | 14.90 | 12.20 | 14.90 | 14.90 | 2,191 |
| Feb 9, 2024 | 14.50 | 14.50 | 12.10 | 14.45 | 14.45 | 240 |
| Feb 8, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Feb 7, 2024 | 13.35 | 14.65 | 12.25 | 14.50 | 14.50 | 2,806 |
| Feb 6, 2024 | 12.15 | 14.65 | 10.65 | 13.35 | 13.35 | 2,765 |
| Feb 5, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 40 |
| Feb 2, 2024 | 13.50 | 14.70 | 13.50 | 14.70 | 14.70 | 634 |
| Feb 1, 2024 | 12.70 | 14.80 | 12.70 | 14.70 | 14.70 | 2,278 |
| Jan 31, 2024 | 12.75 | 14.80 | 12.75 | 14.70 | 14.70 | 214 |
| Jan 30, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Jan 29, 2024 | 14.00 | 14.10 | 12.10 | 13.95 | 13.95 | 1,517 |
| Jan 26, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 245 |
| Jan 25, 2024 | 11.55 | 14.40 | 11.55 | 14.40 | 14.40 | 4,579 |
| Jan 24, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Jan 23, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 5 |
| Jan 22, 2024 | 13.00 | 14.50 | 13.00 | 14.45 | 14.45 | 327 |
| Jan 19, 2024 | 14.85 | 14.85 | 12.80 | 13.45 | 13.45 | 1,705 |
| Jan 18, 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 55 |
| Jan 17, 2024 | 12.70 | 14.25 | 12.70 | 13.70 | 13.70 | 96 |
| Jan 16, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13 |
| Jan 15, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 45 |
| Jan 12, 2024 | 12.90 | 13.05 | 11.70 | 13.05 | 13.05 | 5,131 |
| Jan 11, 2024 | 13.60 | 13.60 | 13.55 | 13.55 | 13.55 | 2,123 |
| Jan 10, 2024 | 13.50 | 13.50 | 12.70 | 13.45 | 13.45 | 2,197 |
| Jan 9, 2024 | 14.85 | 14.85 | 13.55 | 13.55 | 13.55 | 3,146 |
| Jan 8, 2024 | 13.00 | 13.95 | 12.05 | 13.95 | 13.95 | 11,427 |
| Jan 5, 2024 | 14.30 | 14.30 | 12.95 | 13.00 | 13.00 | 2,096 |
| Jan 4, 2024 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | 228 |
| Jan 3, 2024 | 12.10 | 13.90 | 12.10 | 12.30 | 12.30 | 2,682 |
| Jan 2, 2024 | 10.50 | 11.95 | 10.50 | 11.45 | 11.45 | 20,653 |
| Dec 29, 2023 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | 94,322 |
| Dec 28, 2023 | 10.05 | 11.95 | 10.05 | 11.00 | 11.00 | 8,431 |
| Dec 27, 2023 | 10.00 | 10.70 | 10.00 | 10.60 | 10.60 | 5,109 |
| Dec 22, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 20 |
| Dec 21, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 525 |
| Dec 20, 2023 | 10.00 | 11.00 | 10.00 | 10.30 | 10.30 | 2,731 |
| Dec 19, 2023 | 10.95 | 11.00 | 10.95 | 10.95 | 10.95 | 1,673 |
| Dec 18, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Dec 15, 2023 | 10.05 | 10.95 | 10.05 | 10.95 | 10.95 | 600 |
| Dec 14, 2023 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | 887 |
| Dec 13, 2023 | 10.50 | 11.00 | 10.50 | 10.95 | 10.95 | 1,374 |
| Dec 12, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 551 |
| Dec 11, 2023 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 623 |
| Dec 8, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Dec 7, 2023 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 135 |
| Dec 6, 2023 | 12.30 | 12.30 | 11.35 | 11.50 | 11.50 | 8,011 |
| Dec 5, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2,946 |
| Dec 4, 2023 | 11.05 | 15.00 | 10.75 | 15.00 | 15.00 | 59,982 |
| Dec 1, 2023 | 13.00 | 13.00 | 12.25 | 12.25 | 12.25 | 2,454 |
| Nov 30, 2023 | 12.75 | 13.20 | 12.00 | 13.00 | 13.00 | 73,813 |
| Nov 29, 2023 | 12.95 | 13.05 | 12.95 | 13.00 | 13.00 | 3,043 |
| Nov 28, 2023 | 13.55 | 13.55 | 12.60 | 13.00 | 13.00 | 1,302 |
| Nov 27, 2023 | 13.25 | 13.25 | 12.45 | 13.20 | 13.20 | 69 |
| Nov 24, 2023 | 13.40 | 13.40 | 12.35 | 13.25 | 13.25 | 28 |
| Nov 23, 2023 | 14.80 | 14.80 | 12.50 | 12.50 | 12.50 | 414 |
| Nov 22, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1 |
| Nov 21, 2023 | 14.00 | 14.00 | 13.65 | 13.65 | 13.65 | 157 |
| Nov 20, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Nov 17, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Nov 16, 2023 | 15.25 | 15.25 | 13.75 | 14.00 | 14.00 | 1,559 |
| Nov 15, 2023 | 11.80 | 14.00 | 10.05 | 14.00 | 14.00 | 708 |
Related Tickers
THGHY THG Plc
0.8000
0.00%
0QXN.IL Zalando SE
27.38
+1.24%
DLVEY Deliveroo PLC
8.73
0.00%
KGGNF Kogan.com Ltd
4.4500
0.00%
YAHOF LY Corporation
2.7100
0.00%
MONOY MonotaRO Co., Ltd.
16.67
+0.42%
PXHI PhoneX Holdings, Inc.
1.0100
0.00%
DSNO.ST Desenio Group AB (publ)
0.3100
+10.71%
DROOF Deliveroo plc
1.9000
0.00%
MFB.NZ My Food Bag Group Limited
0.2150
+2.38%