Oneflow AB (publ) (STO:ONEF)
Sweden · Delayed Price · Currency is SEK 16.20
-0.75 (-4.42%)
Jul 6, 2026, 10:49 AM CET
Oneflow AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 15.30 | 15.40 | 15.00 | 15.30 | 15.30 | -0.97% | 3,083 |
| Jun 22, 2026 | 15.40 | 15.55 | 15.40 | 15.45 | 15.45 | -5.50% | 790 |
| Jun 18, 2026 | 16.80 | 16.80 | 15.15 | 16.35 | 16.35 | -2.68% | 3,032 |
| Jun 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.88% | 1 |
| Jun 16, 2026 | 15.40 | 16.95 | 15.40 | 16.95 | 16.95 | 5.28% | 935 |
| Jun 15, 2026 | 16.05 | 17.50 | 15.00 | 16.10 | 16.10 | -4.17% | 23,140 |
| Jun 12, 2026 | 18.10 | 18.10 | 16.80 | 16.80 | 16.80 | 5.00% | 18 |
| Jun 11, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -3.03% | 540 |
| Jun 10, 2026 | 16.95 | 17.00 | 16.15 | 16.50 | 16.50 | -2.65% | 6,167 |
| Jun 9, 2026 | 16.85 | 16.95 | 16.85 | 16.95 | 16.95 | - | 1,539 |
| Jun 8, 2026 | 17.00 | 17.10 | 16.95 | 16.95 | 16.95 | -0.29% | 12,652 |
| Jun 5, 2026 | 17.05 | 18.00 | 17.00 | 17.00 | 17.00 | -0.87% | 3,692 |
| Jun 4, 2026 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | 1.78% | 697 |
| Jun 3, 2026 | 16.35 | 16.85 | 16.35 | 16.85 | 16.85 | -0.88% | 1,025 |
| Jun 2, 2026 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | - | 1,780 |
| Jun 1, 2026 | 18.15 | 18.15 | 17.00 | 17.00 | 17.00 | -2.02% | 2,278 |
| May 29, 2026 | 17.80 | 17.80 | 17.15 | 17.35 | 17.35 | 1.17% | 10,083 |
| May 28, 2026 | 17.00 | 17.80 | 16.70 | 17.15 | 17.15 | -1.15% | 9,057 |
| May 27, 2026 | 16.95 | 17.35 | 16.90 | 17.35 | 17.35 | 2.06% | 1,541 |
| May 26, 2026 | 16.75 | 17.05 | 16.65 | 17.00 | 17.00 | -1.16% | 11,800 |
| May 25, 2026 | 16.70 | 17.25 | 16.70 | 17.20 | 17.20 | - | 2,549 |
| May 22, 2026 | 17.20 | 17.25 | 17.10 | 17.20 | 17.20 | -0.29% | 10,230 |
| May 21, 2026 | 18.45 | 18.45 | 17.00 | 17.25 | 17.25 | - | 15,353 |
| May 20, 2026 | 17.15 | 17.25 | 16.85 | 17.25 | 17.25 | - | 8,337 |
| May 19, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 8,939 |
| May 18, 2026 | 17.40 | 17.50 | 17.25 | 17.25 | 17.25 | -0.86% | 6,267 |
| May 15, 2026 | 17.20 | 17.40 | 16.75 | 17.40 | 17.40 | -4.40% | 7,116 |
| May 13, 2026 | 16.95 | 18.20 | 16.95 | 18.20 | 18.20 | 7.37% | 3,019 |
| May 12, 2026 | 17.15 | 17.15 | 16.95 | 16.95 | 16.95 | - | 1,534 |
| May 11, 2026 | 17.25 | 17.25 | 16.15 | 16.95 | 16.95 | -2.02% | 5,715 |
| May 8, 2026 | 19.05 | 19.05 | 17.30 | 17.30 | 17.30 | 2.98% | 58,523 |
| May 7, 2026 | 17.00 | 17.00 | 16.40 | 16.80 | 16.80 | -0.59% | 3,841 |
| May 6, 2026 | 17.25 | 17.25 | 16.90 | 16.90 | 16.90 | 0.60% | 346 |
| May 5, 2026 | 16.25 | 16.95 | 16.00 | 16.80 | 16.80 | 3.38% | 758 |
| May 4, 2026 | 16.10 | 16.25 | 16.05 | 16.25 | 16.25 | -0.91% | 714 |
| Apr 30, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | -1.20% | 131 |
| Apr 29, 2026 | 16.60 | 16.60 | 16.30 | 16.60 | 16.60 | -0.30% | 5,371 |
| Apr 28, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -2.63% | 9 |
| Apr 27, 2026 | 17.15 | 17.25 | 16.50 | 17.10 | 17.10 | -0.29% | 5,850 |
| Apr 24, 2026 | 16.60 | 17.15 | 16.60 | 17.15 | 17.15 | -0.29% | 467 |
| Apr 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.29% | 2,389 |
| Apr 22, 2026 | 17.15 | 17.45 | 17.15 | 17.25 | 17.25 | -1.43% | 2,277 |
| Apr 21, 2026 | 17.25 | 17.50 | 17.20 | 17.50 | 17.50 | - | 12,342 |