Oneflow AB (publ) (STO:ONEF)
Sweden · Delayed Price · Currency is SEK 27.10
-0.30 (-1.09%)
Sep 2, 2025, 4:49 PM CET
Oneflow AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 26.70 | 27.10 | 26.70 | 27.10 | 27.10 | -1.09% | 460 |
| Sep 1, 2025 | 27.70 | 28.10 | 27.40 | 27.40 | 27.40 | -2.14% | 425 |
| Aug 29, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 1,090 |
| Aug 28, 2025 | 27.00 | 28.00 | 25.50 | 28.00 | 28.00 | 12.00% | 8,285 |
| Aug 27, 2025 | 24.80 | 25.40 | 24.50 | 25.00 | 25.00 | - | 17,231 |
| Aug 26, 2025 | 24.80 | 25.20 | 24.80 | 25.00 | 25.00 | -0.40% | 3,516 |
| Aug 25, 2025 | 25.20 | 25.20 | 24.80 | 25.10 | 25.10 | 0.40% | 14,254 |
| Aug 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,296 |
| Aug 21, 2025 | 24.70 | 25.10 | 24.70 | 25.00 | 25.00 | - | 6,866 |
| Aug 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4,841 |
| Aug 19, 2025 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | - | 6,730 |
| Aug 18, 2025 | 25.00 | 25.40 | 24.60 | 25.00 | 25.00 | -0.40% | 5,605 |
| Aug 15, 2025 | 25.80 | 25.90 | 24.90 | 25.10 | 25.10 | -3.09% | 6,464 |
| Aug 14, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Aug 13, 2025 | 25.90 | 25.90 | 25.20 | 25.90 | 25.90 | - | 4,577 |
| Aug 12, 2025 | 25.40 | 25.90 | 25.40 | 25.90 | 25.90 | 1.17% | 3,176 |
| Aug 11, 2025 | 25.60 | 25.60 | 25.30 | 25.60 | 25.60 | -0.39% | 1,474 |
| Aug 8, 2025 | 25.90 | 26.10 | 25.70 | 25.70 | 25.70 | -1.91% | 1,718 |
| Aug 7, 2025 | 25.50 | 26.20 | 25.40 | 26.20 | 26.20 | 2.75% | 2,909 |
| Aug 6, 2025 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -0.39% | 317 |
| Aug 5, 2025 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | -1.92% | 220 |
| Aug 4, 2025 | 26.90 | 26.90 | 26.00 | 26.10 | 26.10 | -1.51% | 9,191 |
| Aug 1, 2025 | 26.20 | 27.00 | 26.00 | 26.50 | 26.50 | 3.11% | 11,190 |
| Jul 31, 2025 | 26.00 | 26.20 | 25.60 | 25.70 | 25.70 | -4.81% | 4,093 |
| Jul 30, 2025 | 27.70 | 27.70 | 26.60 | 27.00 | 27.00 | -2.53% | 6,413 |
| Jul 29, 2025 | 28.30 | 28.30 | 27.00 | 27.70 | 27.70 | -1.42% | 7,318 |
| Jul 28, 2025 | 27.30 | 28.50 | 26.70 | 28.10 | 28.10 | 2.55% | 3,012 |
| Jul 25, 2025 | 27.00 | 28.20 | 27.00 | 27.40 | 27.40 | 1.86% | 8,305 |
| Jul 24, 2025 | 25.10 | 26.90 | 25.10 | 26.90 | 26.90 | 7.17% | 3,841 |
| Jul 23, 2025 | 24.80 | 25.50 | 24.40 | 25.10 | 25.10 | 1.21% | 5,050 |
| Jul 22, 2025 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 0.81% | 4,840 |
| Jul 21, 2025 | 24.00 | 24.90 | 24.00 | 24.60 | 24.60 | -2.77% | 4,411 |
| Jul 18, 2025 | 24.50 | 25.30 | 24.20 | 25.30 | 25.30 | 3.27% | 5,129 |
| Jul 17, 2025 | 24.30 | 25.40 | 24.30 | 24.50 | 24.50 | 4.26% | 13,571 |
| Jul 16, 2025 | 23.80 | 23.80 | 23.20 | 23.50 | 23.50 | -0.84% | 4,591 |
| Jul 15, 2025 | 23.60 | 23.70 | 22.90 | 23.70 | 23.70 | -1.66% | 19,346 |
| Jul 14, 2025 | 25.80 | 26.40 | 23.90 | 24.10 | 24.10 | -6.95% | 59,603 |
| Jul 11, 2025 | 26.20 | 26.20 | 25.90 | 25.90 | 25.90 | -2.26% | 180 |
| Jul 10, 2025 | 26.50 | 26.50 | 26.10 | 26.50 | 26.50 | -2.21% | 466 |
| Jul 9, 2025 | 26.60 | 27.40 | 26.50 | 27.10 | 27.10 | 0.74% | 6,878 |
| Jul 8, 2025 | 26.50 | 26.90 | 26.10 | 26.90 | 26.90 | 1.13% | 3,231 |
| Jul 7, 2025 | 25.70 | 26.60 | 25.70 | 26.60 | 26.60 | 5.14% | 3,589 |
| Jul 4, 2025 | 24.40 | 25.30 | 24.40 | 25.30 | 25.30 | 0.80% | 4,481 |
| Jul 3, 2025 | 24.00 | 25.10 | 24.00 | 25.10 | 25.10 | 4.58% | 13,699 |
| Jul 2, 2025 | 23.70 | 24.00 | 23.60 | 24.00 | 24.00 | 2.13% | 11,510 |
| Jul 1, 2025 | 24.10 | 24.10 | 23.50 | 23.50 | 23.50 | -0.84% | 21,740 |
| Jun 30, 2025 | 25.00 | 25.00 | 23.70 | 23.70 | 23.70 | -1.66% | 4,298 |
| Jun 27, 2025 | 26.00 | 26.00 | 24.10 | 24.10 | 24.10 | -6.59% | 5,892 |
| Jun 26, 2025 | 26.30 | 26.30 | 24.50 | 25.80 | 25.80 | - | 16,919 |
| Jun 25, 2025 | 26.00 | 26.60 | 25.80 | 25.80 | 25.80 | -0.77% | 1,096 |