Oneflow AB (publ) (STO:ONEF)
Sweden · Delayed Price · Currency is SEK 27.00
-0.80 (-2.88%)
Oct 10, 2025, 4:09 PM CET
Oneflow AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.50 | 27.10 | 26.00 | 27.00 | 27.00 | -2.88% | 1,082 |
| Oct 9, 2025 | 26.10 | 29.90 | 26.10 | 27.80 | 27.80 | -1.77% | 688 |
| Oct 8, 2025 | 25.90 | 28.40 | 25.90 | 28.30 | 28.30 | 1.43% | 1,461 |
| Oct 7, 2025 | 28.10 | 28.40 | 26.00 | 27.90 | 27.90 | -0.36% | 6,892 |
| Oct 6, 2025 | 31.00 | 31.00 | 27.00 | 28.00 | 28.00 | 2.56% | 1,628 |
| Oct 3, 2025 | 27.10 | 27.30 | 27.10 | 27.30 | 27.30 | - | 559 |
| Oct 2, 2025 | 27.50 | 27.50 | 27.10 | 27.30 | 27.30 | -0.73% | 417 |
| Oct 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 2.61% | 89 |
| Sep 30, 2025 | 26.70 | 26.90 | 26.50 | 26.80 | 26.80 | 1.13% | 7,821 |
| Sep 29, 2025 | 26.00 | 26.50 | 25.30 | 26.50 | 26.50 | 1.92% | 2,954 |
| Sep 26, 2025 | 25.90 | 26.00 | 24.10 | 26.00 | 26.00 | 2.36% | 17,987 |
| Sep 25, 2025 | 25.00 | 26.10 | 25.00 | 25.40 | 25.40 | 1.20% | 36,522 |
| Sep 24, 2025 | 26.00 | 27.00 | 25.10 | 25.10 | 25.10 | -3.46% | 27,437 |
| Sep 23, 2025 | 27.00 | 27.00 | 25.70 | 26.00 | 26.00 | -1.52% | 17,289 |
| Sep 22, 2025 | 28.40 | 28.80 | 26.40 | 26.40 | 26.40 | -7.37% | 8,268 |
| Sep 19, 2025 | 28.60 | 28.60 | 27.90 | 28.50 | 28.50 | 0.35% | 4,631 |
| Sep 18, 2025 | 27.90 | 28.90 | 27.50 | 28.40 | 28.40 | 2.16% | 10,115 |
| Sep 17, 2025 | 28.30 | 28.30 | 27.40 | 27.80 | 27.80 | -1.77% | 6,119 |
| Sep 16, 2025 | 29.90 | 30.50 | 28.20 | 28.30 | 28.30 | -6.29% | 4,364 |
| Sep 15, 2025 | 32.00 | 32.30 | 30.20 | 30.20 | 30.20 | -2.58% | 3,995 |
| Sep 12, 2025 | 30.80 | 31.90 | 30.00 | 31.00 | 31.00 | 3.33% | 2,453 |
| Sep 11, 2025 | 29.70 | 31.00 | 29.70 | 30.00 | 30.00 | 2.39% | 15,447 |
| Sep 10, 2025 | 29.00 | 29.40 | 28.80 | 29.30 | 29.30 | 2.81% | 9,246 |
| Sep 9, 2025 | 26.10 | 28.50 | 26.00 | 28.50 | 28.50 | 8.78% | 16,292 |
| Sep 8, 2025 | 27.50 | 27.50 | 26.10 | 26.20 | 26.20 | -2.60% | 24,786 |
| Sep 5, 2025 | 26.30 | 28.30 | 26.30 | 26.90 | 26.90 | -2.18% | 12,760 |
| Sep 4, 2025 | 27.90 | 27.90 | 27.30 | 27.50 | 27.50 | -1.43% | 4,984 |
| Sep 3, 2025 | 26.70 | 28.40 | 26.00 | 27.90 | 27.90 | 2.95% | 28,792 |
| 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 |