Oneflow AB (publ) (STO:ONEF)
Sweden · Delayed Price · Currency is SEK 17.35
+0.05 (0.29%)
Sep 4, 2026, 5:29 PM CET
Oneflow AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 17.20 | 17.75 | 17.20 | 17.25 | - | -0.29% | 16,341 |
| Sep 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 128 |
| Sep 2, 2026 | 17.35 | 17.35 | 17.30 | 17.30 | 17.30 | 1.76% | 1,625 |
| Sep 1, 2026 | 17.20 | 17.20 | 16.95 | 17.00 | 17.00 | -1.16% | 27,049 |
| Aug 31, 2026 | 17.25 | 17.30 | 17.20 | 17.20 | 17.20 | -0.29% | 6,882 |
| Aug 28, 2026 | 17.25 | 17.25 | 16.95 | 17.25 | 17.25 | - | 1,669 |
| Aug 27, 2026 | 17.20 | 17.25 | 16.95 | 17.25 | 17.25 | -1.15% | 19,602 |
| Aug 26, 2026 | 17.40 | 17.45 | 17.40 | 17.45 | 17.45 | 0.87% | 1,090 |
| Aug 25, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | 475 |
| Aug 24, 2026 | 17.20 | 17.20 | 16.20 | 17.10 | 17.10 | -0.58% | 2,799 |
| Aug 21, 2026 | 17.30 | 17.30 | 16.60 | 17.20 | 17.20 | -2.82% | 15,401 |
| Aug 20, 2026 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | 0.85% | 6,977 |
| Aug 19, 2026 | 17.50 | 19.25 | 17.10 | 17.55 | 17.55 | -1.68% | 3,435 |
| Aug 18, 2026 | 17.60 | 18.35 | 17.20 | 17.85 | 17.85 | 1.42% | 14,345 |
| Aug 17, 2026 | 18.00 | 18.65 | 17.60 | 17.60 | 17.60 | -1.95% | 23,692 |
| Aug 14, 2026 | 18.40 | 18.55 | 17.05 | 17.95 | 17.95 | - | 90,480 |
| Aug 13, 2026 | 17.55 | 18.00 | 16.50 | 17.95 | 17.95 | 2.57% | 4,090 |
| Aug 12, 2026 | 18.45 | 18.45 | 17.10 | 17.50 | 17.50 | -1.13% | 1,238 |
| Aug 11, 2026 | 17.45 | 17.70 | 17.45 | 17.70 | 17.70 | -0.56% | 3,757 |
| Aug 10, 2026 | 17.45 | 18.95 | 17.45 | 17.80 | 17.80 | -8.72% | 6,310 |
| Aug 7, 2026 | 16.80 | 19.90 | 16.80 | 19.50 | 19.50 | -3.47% | 1,057 |
| Aug 4, 2026 | 18.20 | 20.20 | 18.20 | 20.20 | 20.20 | -0.49% | 63 |
| Aug 3, 2026 | 17.70 | 20.30 | 17.70 | 20.30 | 20.30 | 8.85% | 173 |
| Jul 31, 2026 | 18.10 | 18.65 | 18.10 | 18.65 | 18.65 | 5.67% | 231 |
| Jul 30, 2026 | 17.90 | 17.90 | 17.65 | 17.65 | 17.65 | -6.86% | 323 |
| Jul 29, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 817 |
| Jul 28, 2026 | 18.55 | 18.95 | 16.15 | 18.95 | 18.95 | 1.07% | 2,258 |
| Jul 27, 2026 | 17.15 | 18.75 | 16.75 | 18.75 | 18.75 | 4.75% | 1,026 |
| Jul 24, 2026 | 19.40 | 19.45 | 17.90 | 17.90 | 17.90 | -6.53% | 1,088 |
| Jul 23, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 11.66% | 10 |
| Jul 22, 2026 | 19.00 | 19.00 | 17.15 | 17.15 | 17.15 | -14.04% | 123 |
| Jul 21, 2026 | 16.80 | 19.95 | 16.80 | 19.95 | 19.95 | - | 2,506 |
| Jul 20, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 17.35% | 10 |
| Jul 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3,466 |
| Jul 16, 2026 | 17.45 | 17.45 | 17.00 | 17.00 | 17.00 | -6.85% | 400 |
| Jul 15, 2026 | 17.00 | 18.25 | 16.80 | 18.25 | 18.25 | 10.61% | 5,252 |
| Jul 14, 2026 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | -2.94% | 425 |
| Jul 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 58 |
| Jul 10, 2026 | 17.65 | 17.65 | 17.00 | 17.00 | 17.00 | - | 1,367 |
| Jul 9, 2026 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | -6.59% | 1,082 |
| Jul 8, 2026 | 17.95 | 18.50 | 17.80 | 18.20 | 18.20 | 9.31% | 3,349 |
| Jul 7, 2026 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | -8.26% | 510 |
| Jul 6, 2026 | 16.50 | 18.15 | 16.20 | 18.15 | 18.15 | 7.08% | 6,070 |
| Jul 3, 2026 | 16.90 | 16.95 | 16.90 | 16.95 | 16.95 | 6.60% | 1,387 |
| Jul 2, 2026 | 16.05 | 16.25 | 15.90 | 15.90 | 15.90 | -3.05% | 950 |
| Jul 1, 2026 | 15.15 | 16.40 | 15.15 | 16.40 | 16.40 | 0.31% | 8,201 |
| Jun 30, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.30% | 2,272 |
| Jun 29, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | -0.61% | 10,178 |
| Jun 26, 2026 | 16.20 | 17.65 | 16.05 | 16.50 | 16.50 | 3.13% | 3,377 |
| Jun 25, 2026 | 15.25 | 16.20 | 15.25 | 16.00 | 16.00 | 4.58% | 380 |