Nasdaq Stockholm · OBAB · stock
Online Brands Nordic AB (publ) (OBAB) stock price history
Every Nasdaq Stockholm trading session of Online Brands Nordic AB (publ) from Dec 28, 2007 to Sep 28, 2026: 4,710 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OBAB adjusted close, 2007 to 2026
- SEK 154.23
- All time high, 2008
- SEK 19.25
- 52 week high, SEK 10.35 low
- 4,710
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
OBAB key facts
- Online Brands Nordic AB (publ) (OBAB) closed at SEK 18.00 on Sep 28, 2026 on Nasdaq Stockholm.
- OBAB's all time high close is SEK 154.23, set on May 8, 2008; its all time low close is SEK 3.43 on May 8, 2020.
- OBAB's 52 week range is SEK 10.35 to SEK 19.25.
- OBAB returned +29.0% over the year to Sep 28, 2026 and -36.2% over five years.
- Over ten years OBAB returned -47%, -6.2% a year compounded.
- OBAB's deepest drawdown was -97.8% from May 9, 2008 to May 8, 2020.
- DataCedar holds 4,710 daily sessions of OBAB history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OBAB price chart, 2007 to 2026
OBAB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +26.8% |
| 3 months | +58.6% |
| 6 months | +50.6% |
| Year to date | +2.3% |
| 1 year | +29.0% |
| 3 years | +83.3% |
| 5 years | -36.2% |
| 10 years | -47.1% |
| Since Dec 28, 2007 | -76.7% |
| Compound annual growth, 18.8 years | -7.5% |
OBAB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 154.23 on May 8, 2008
- All time low close
- SEK 3.43 on May 8, 2020
- 52 week high
- SEK 19.25 on Sep 21, 2026
- 52 week low
- SEK 10.35 on Jul 6, 2026
- Deepest drawdown
- -97.8% from May 9, 2008 to May 8, 2020, not yet recovered
- Best single session
- +283.6% on Jan 8, 2021
- Worst single session
- -57.4% on Jan 11, 2021
- Volatility, 1 year annualised
- 45.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +668%
- Worst calendar year
- 2023, -62%
OBAB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 17.55 | SEK 19.25 | SEK 10.35 | SEK 18.00 | +2.3% | 3.7M | 186 |
| 2025 | SEK 15.70 | SEK 18.75 | SEK 11.65 | SEK 17.60 | +9.0% | 2.5M | 249 |
| 2024 | SEK 10.50 | SEK 19.95 | SEK 8.98 | SEK 16.15 | +46.8% | 1.7M | 251 |
| 2023 | SEK 28.00 | SEK 29.00 | SEK 8.42 | SEK 11.00 | -61.9% | 1M | 251 |
| 2022 | SEK 33.00 | SEK 39.90 | SEK 16.03 | SEK 28.90 | -12.4% | 3.8M | 253 |
| 2021 | SEK 4.16 | SEK 89.00 | SEK 4.16 | SEK 33.00 | +668.1% | 17.3M | 253 |
| 2020 | SEK 8.01 | SEK 18.45 | SEK 2.79 | SEK 4.30 | -46.4% | 1.6M | 252 |
| 2019 | SEK 14.50 | SEK 15.29 | SEK 7.38 | SEK 8.01 | -44.7% | 172.6K | 247 |
| 2018 | SEK 32.22 | SEK 36.38 | SEK 10.04 | SEK 14.50 | -45.3% | 153.8K | 252 |
| 2017 | SEK 33.26 | SEK 50.41 | SEK 20.79 | SEK 26.51 | -15.7% | 195.9K | 253 |
| 2016 | SEK 24.89 | SEK 72.24 | SEK 15.59 | SEK 31.44 | +26.3% | 1.2M | 253 |
| 2015 | SEK 15.59 | SEK 30.92 | SEK 6.96 | SEK 24.89 | +59.7% | 146.4K | 251 |
| 2014 | SEK 34.99 | SEK 72.76 | SEK 12.06 | SEK 15.59 | -55.4% | 53.1K | 249 |
| 2013 | SEK 72.39 | SEK 96.28 | SEK 12.07 | SEK 34.99 | -51.7% | 7.5K | 250 |
| 2012 | SEK 94.67 | SEK 116.79 | SEK 54.53 | SEK 72.39 | -21.3% | 5.9K | 250 |
| 2011 | SEK 79.63 | SEK 106.17 | SEK 70.78 | SEK 92.02 | +21.9% | 16K | 253 |
| 2010 | SEK 68.42 | SEK 97.33 | SEK 64.88 | SEK 75.50 | +10.3% | 2.1K | 253 |
| 2009 | SEK 55.50 | SEK 72.55 | SEK 45.36 | SEK 68.42 | +23.3% | 2.8K | 251 |
| 2008 | SEK 77.13 | SEK 160.05 | SEK 43.76 | SEK 55.50 | -28.0% | 58.6K | 252 |
| 2007 | SEK 77.13 | SEK 77.13 | SEK 72.31 | SEK 77.13 | n/a | 924 | 1 |
OBAB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 18.00 | +29.5% |
| August 2026 | SEK 13.90 | +20.9% |
| July 2026 | SEK 11.50 | +3.6% |
| June 2026 | SEK 11.10 | -5.5% |
| May 2026 | SEK 11.75 | -7.8% |
| April 2026 | SEK 12.75 | +9.0% |
| March 2026 | SEK 11.70 | -14.9% |
| February 2026 | SEK 13.75 | -23.2% |
| January 2026 | SEK 17.90 | +1.7% |
| December 2025 | SEK 17.60 | +15.8% |
| November 2025 | SEK 15.20 | +16.5% |
| October 2025 | SEK 13.05 | -6.5% |
About the OBAB data
Daily bars. 4,710 sessions from Dec 28, 2007 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OBAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
OBAB share price history
