Oneflow AB (publ) (STO:ONEF)
Sweden · Delayed Price · Currency is SEK 17.15
+0.15 (0.88%)
Nov 4, 2026, 5:25 PM CET
Oneflow AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 17.35 | 17.35 | 15.90 | 17.15 | 17.15 | 0.88% | 17,501 |
| Nov 3, 2026 | 17.65 | 17.70 | 17.00 | 17.00 | 17.00 | - | 7,234 |
| Nov 2, 2026 | 16.95 | 17.70 | 16.95 | 17.00 | 17.00 | -1.16% | 20,387 |
| Oct 30, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 1.78% | 1,275 |
| Oct 29, 2026 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | -2.31% | 23,872 |
| Oct 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.29% | 5,488 |
| Oct 27, 2026 | 17.20 | 17.95 | 17.20 | 17.35 | 17.35 | -0.57% | 1,529 |
| Oct 26, 2026 | 18.05 | 18.05 | 17.25 | 17.45 | 17.45 | 1.45% | 9,589 |
| Oct 23, 2026 | 17.60 | 17.85 | 17.20 | 17.20 | 17.20 | -4.44% | 1,989 |
| Oct 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.75% | 50 |
| Oct 21, 2026 | 18.10 | 18.10 | 17.35 | 17.35 | 17.35 | -0.29% | 126 |
| Oct 20, 2026 | 17.65 | 17.65 | 17.35 | 17.40 | 17.40 | -1.42% | 530 |
| Oct 19, 2026 | 18.15 | 18.15 | 17.65 | 17.65 | 17.65 | -2.75% | 2,655 |
| Oct 16, 2026 | 18.25 | 18.25 | 17.80 | 18.15 | 18.15 | -0.55% | 2,775 |
| Oct 15, 2026 | 17.40 | 18.55 | 17.05 | 18.25 | 18.25 | 3.40% | 16,674 |
| Oct 14, 2026 | 17.50 | 17.65 | 17.30 | 17.65 | 17.65 | 1.73% | 4,793 |
| Oct 13, 2026 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | -1.70% | 1,530 |
| Oct 12, 2026 | 17.10 | 17.65 | 17.10 | 17.65 | 17.65 | -0.84% | 9,373 |
| Oct 9, 2026 | 17.75 | 17.80 | 17.50 | 17.80 | 17.80 | 2.89% | 6,465 |
| Oct 8, 2026 | 17.90 | 17.95 | 17.30 | 17.30 | 17.30 | -1.14% | 2,084 |
| Oct 7, 2026 | 17.45 | 17.50 | 17.40 | 17.50 | 17.50 | - | 7,278 |
| Oct 6, 2026 | 18.45 | 18.50 | 17.50 | 17.50 | 17.50 | -2.23% | 6,977 |
| Oct 5, 2026 | 18.05 | 18.05 | 17.85 | 17.90 | 17.90 | -3.50% | 2,445 |
| Oct 2, 2026 | 17.45 | 18.55 | 17.40 | 18.55 | 18.55 | 7.54% | 10,060 |
| Oct 1, 2026 | 17.40 | 17.90 | 17.25 | 17.25 | 17.25 | -1.15% | 3,786 |
| Sep 30, 2026 | 17.80 | 17.80 | 17.20 | 17.45 | 17.45 | 0.58% | 3,383 |
| Sep 29, 2026 | 17.95 | 17.95 | 17.35 | 17.35 | 17.35 | -2.25% | 946 |
| Sep 28, 2026 | 17.50 | 17.85 | 17.50 | 17.75 | 17.75 | 1.43% | 2,900 |
| Sep 25, 2026 | 17.35 | 17.55 | 17.35 | 17.50 | 17.50 | 1.16% | 1,388 |
| Sep 24, 2026 | 17.90 | 17.90 | 17.20 | 17.30 | 17.30 | -1.70% | 13,746 |
| Sep 23, 2026 | 18.40 | 18.45 | 17.60 | 17.60 | 17.60 | -4.35% | 8,280 |
| Sep 22, 2026 | 18.45 | 18.45 | 17.95 | 18.40 | 18.40 | -0.27% | 5,021 |
| Sep 21, 2026 | 17.40 | 18.45 | 17.40 | 18.45 | 18.45 | 3.36% | 2,264 |
| Sep 18, 2026 | 17.45 | 17.85 | 17.35 | 17.85 | 17.85 | 2.00% | 1,086 |
| Sep 17, 2026 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | 0.29% | 3,218 |
| Sep 16, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.79% | 396 |
| Sep 15, 2026 | 17.90 | 18.00 | 17.90 | 17.95 | 17.95 | 2.28% | 4,600 |
| Sep 14, 2026 | 18.05 | 18.10 | 17.55 | 17.55 | 17.55 | -0.28% | 5,090 |
| Sep 11, 2026 | 17.55 | 17.75 | 17.55 | 17.60 | 17.60 | -2.22% | 2,057 |
| Sep 10, 2026 | 17.45 | 18.00 | 17.30 | 18.00 | 18.00 | 2.27% | 11,998 |
| Sep 9, 2026 | 18.40 | 18.40 | 17.30 | 17.60 | 17.60 | 1.44% | 3,275 |
| Sep 8, 2026 | 18.00 | 18.20 | 17.35 | 17.35 | 17.35 | 1.46% | 16,178 |
| Sep 7, 2026 | 17.35 | 17.65 | 17.00 | 17.10 | 17.10 | -1.44% | 3,743 |
| Sep 4, 2026 | 17.20 | 17.75 | 17.20 | 17.35 | 17.35 | 0.29% | 19,488 |
| 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 |