Oneflow AB (publ) (STO:ONEF)
Sweden · Delayed Price · Currency is SEK 17.90
-0.85 (-4.53%)
Mar 2, 2026, 4:33 PM CET
Oneflow AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 19.10 | 19.95 | 18.75 | 18.75 | 18.75 | -4.58% | 3,207 |
| Feb 25, 2026 | 19.70 | 19.70 | 19.65 | 19.65 | 19.65 | 2.88% | 1,229 |
| Feb 24, 2026 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | -1.55% | 2,146 |
| Feb 23, 2026 | 19.05 | 19.95 | 19.05 | 19.40 | 19.40 | -2.76% | 1,173 |
| Feb 20, 2026 | 19.95 | 19.95 | 18.30 | 19.95 | 19.95 | -0.25% | 441 |
| Feb 19, 2026 | 19.95 | 20.00 | 19.00 | 20.00 | 20.00 | 0.76% | 9,570 |
| Feb 18, 2026 | 17.60 | 19.85 | 17.25 | 19.85 | 19.85 | 6.15% | 38,814 |
| Feb 17, 2026 | 18.95 | 19.00 | 18.45 | 18.70 | 18.70 | -0.80% | 3,924 |
| Feb 16, 2026 | 18.95 | 18.95 | 18.20 | 18.85 | 18.85 | -0.79% | 3,775 |
| Feb 13, 2026 | 20.10 | 20.90 | 18.35 | 19.00 | 19.00 | -2.56% | 24,902 |
| Feb 12, 2026 | 17.95 | 20.00 | 17.95 | 19.50 | 19.50 | 1.83% | 7,703 |
| Feb 11, 2026 | 21.50 | 21.50 | 19.15 | 19.15 | 19.15 | -8.81% | 14,857 |
| Feb 10, 2026 | 20.70 | 21.50 | 20.50 | 21.00 | 21.00 | 1.45% | 6,125 |
| Feb 9, 2026 | 21.80 | 21.80 | 20.20 | 20.70 | 20.70 | -5.05% | 4,905 |
| Feb 6, 2026 | 22.10 | 22.10 | 21.70 | 21.80 | 21.80 | -3.96% | 3,559 |
| Feb 5, 2026 | 22.20 | 22.70 | 21.20 | 22.70 | 22.70 | 4.61% | 2,185 |
| Feb 4, 2026 | 21.30 | 22.00 | 21.30 | 21.70 | 21.70 | -6.47% | 9,259 |
| Feb 3, 2026 | 23.50 | 25.00 | 22.70 | 23.20 | 23.20 | 2.20% | 7,472 |
| Feb 2, 2026 | 22.60 | 23.00 | 22.60 | 22.70 | 22.70 | -6.58% | 1,419 |
| Jan 30, 2026 | 23.20 | 24.30 | 23.20 | 24.30 | 24.30 | 4.29% | 2,023 |
| Jan 29, 2026 | 22.60 | 23.30 | 22.60 | 23.30 | 23.30 | -4.12% | 1,442 |
| Jan 28, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.67% | 160 |
| Jan 27, 2026 | 22.20 | 24.10 | 22.20 | 23.90 | 23.90 | 7.66% | 1,820 |
| Jan 26, 2026 | 23.10 | 23.10 | 21.60 | 22.20 | 22.20 | 3.26% | 2,145 |
| Jan 23, 2026 | 21.10 | 23.00 | 21.10 | 21.50 | 21.50 | -3.15% | 18,235 |
| Jan 21, 2026 | 20.90 | 22.50 | 20.90 | 22.20 | 22.20 | 3.26% | 3,897 |
| Jan 20, 2026 | 21.40 | 21.50 | 20.70 | 21.50 | 21.50 | 2.38% | 2,400 |
| Jan 19, 2026 | 21.30 | 21.70 | 20.50 | 21.00 | 21.00 | -0.94% | 6,646 |
| Jan 16, 2026 | 21.30 | 22.00 | 21.00 | 21.20 | 21.20 | -3.20% | 21,054 |
| Jan 15, 2026 | 21.00 | 22.00 | 21.00 | 21.90 | 21.90 | -0.45% | 12,617 |
| Jan 14, 2026 | 21.80 | 22.00 | 21.00 | 22.00 | 22.00 | 1.85% | 11,445 |
| Jan 13, 2026 | 22.50 | 22.80 | 21.00 | 21.60 | 21.60 | -1.82% | 14,681 |
| Jan 12, 2026 | 22.90 | 23.20 | 22.00 | 22.00 | 22.00 | -8.33% | 13,557 |
| Jan 9, 2026 | 23.40 | 24.60 | 22.60 | 24.00 | 24.00 | -0.83% | 19,793 |
| Jan 8, 2026 | 24.00 | 24.50 | 23.60 | 24.20 | 24.20 | 1.26% | 6,080 |
| Jan 7, 2026 | 24.00 | 24.60 | 23.80 | 23.90 | 23.90 | -4.40% | 7,774 |
| Jan 5, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | - | 2,032 |
| Jan 2, 2026 | 24.20 | 25.60 | 24.20 | 25.00 | 25.00 | -6.72% | 15,344 |
| Dec 30, 2025 | 24.50 | 26.80 | 24.50 | 26.80 | 26.80 | 6.77% | 18,280 |
| Dec 29, 2025 | 26.00 | 26.00 | 24.50 | 25.10 | 25.10 | -1.95% | 4,073 |
| Dec 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | 10,528 |
| Dec 22, 2025 | 25.50 | 25.50 | 23.70 | 25.50 | 25.50 | 0.39% | 4,545 |
| Dec 19, 2025 | 23.00 | 25.40 | 23.00 | 25.40 | 25.40 | -0.78% | 8,676 |
| Dec 18, 2025 | 23.50 | 25.60 | 22.80 | 25.60 | 25.60 | 7.56% | 8,250 |
| Dec 17, 2025 | 24.80 | 24.80 | 23.80 | 23.80 | 23.80 | -3.64% | 5,528 |
| Dec 16, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -3.52% | 2,460 |
| Dec 15, 2025 | 25.90 | 25.90 | 25.10 | 25.60 | 25.60 | -0.39% | 3,858 |
| Dec 12, 2025 | 25.20 | 25.80 | 24.60 | 25.70 | 25.70 | 1.98% | 14,293 |
| Dec 11, 2025 | 25.50 | 25.50 | 25.20 | 25.20 | 25.20 | 0.80% | 1,115 |
| Dec 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 7,421 |