Oneflow AB (publ) (STO:ONEF)
Sweden · Delayed Price · Currency is SEK 16.80
+0.55 (3.38%)
May 5, 2026, 3:59 PM CET
Oneflow AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 17.55 | 17.55 | 17.25 | 17.50 | 17.50 | - | 58,984 |
| Apr 17, 2026 | 17.40 | 18.55 | 17.25 | 17.50 | 17.50 | - | 181,840 |
| Apr 16, 2026 | 17.70 | 17.95 | 17.25 | 17.50 | 17.50 | 1.16% | 35,505 |
| Apr 15, 2026 | 17.50 | 17.50 | 17.20 | 17.30 | 17.30 | -1.70% | 2,330 |
| Apr 14, 2026 | 17.25 | 17.60 | 17.25 | 17.60 | 17.60 | - | 4,524 |
| Apr 13, 2026 | 17.60 | 17.95 | 17.60 | 17.60 | 17.60 | -1.95% | 4,639 |
| Apr 10, 2026 | 17.65 | 18.05 | 17.60 | 17.95 | 17.95 | -4.01% | 8,977 |
| Apr 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | 135 |
| Apr 8, 2026 | 17.15 | 18.90 | 17.15 | 18.50 | 18.50 | -0.54% | 4,964 |
| Apr 7, 2026 | 17.10 | 18.80 | 17.10 | 18.60 | 18.60 | 3.33% | 1,437 |
| Apr 2, 2026 | 18.50 | 18.50 | 17.80 | 18.00 | 18.00 | -2.17% | 2,080 |
| Apr 1, 2026 | 20.90 | 20.90 | 17.80 | 18.40 | 18.40 | -0.54% | 2,512 |
| Mar 31, 2026 | 17.80 | 22.60 | 17.80 | 18.50 | 18.50 | -2.37% | 12,528 |
| Mar 30, 2026 | 18.10 | 20.80 | 18.10 | 18.95 | 18.95 | 5.28% | 972 |
| Mar 27, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 0.28% | 161 |
| Mar 26, 2026 | 21.90 | 21.90 | 17.95 | 17.95 | 17.95 | -10.03% | 137 |
| Mar 25, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 9.92% | 10 |
| Mar 24, 2026 | 19.65 | 19.65 | 17.55 | 18.15 | 18.15 | 0.55% | 7,269 |
| Mar 23, 2026 | 17.45 | 23.90 | 17.45 | 18.05 | 18.05 | 6.18% | 10,374 |
| Mar 20, 2026 | 21.00 | 21.00 | 17.00 | 17.00 | 17.00 | -4.23% | 267 |
| Mar 19, 2026 | 17.75 | 17.75 | 17.70 | 17.75 | 17.75 | - | 2,136 |
| Mar 18, 2026 | 17.35 | 17.75 | 17.30 | 17.75 | 17.75 | 4.11% | 1,927 |
| Mar 17, 2026 | 17.15 | 17.15 | 17.00 | 17.05 | 17.05 | - | 2,600 |
| Mar 16, 2026 | 18.35 | 18.35 | 16.90 | 17.05 | 17.05 | -7.08% | 380 |
| Mar 13, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 3.97% | 621 |
| Mar 12, 2026 | 17.55 | 17.65 | 17.55 | 17.65 | 17.65 | -7.11% | 1,625 |
| Mar 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 65 |
| Mar 10, 2026 | 16.95 | 19.00 | 16.50 | 19.00 | 19.00 | 15.15% | 6,228 |
| Mar 9, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.94% | 8,539 |
| Mar 6, 2026 | 16.00 | 17.45 | 16.00 | 17.00 | 17.00 | - | 4,190 |
| Mar 5, 2026 | 17.90 | 17.90 | 16.60 | 17.00 | 17.00 | - | 12,404 |
| Mar 4, 2026 | 17.00 | 17.00 | 16.60 | 17.00 | 17.00 | -3.13% | 23,815 |
| Mar 3, 2026 | 17.25 | 18.00 | 17.25 | 17.55 | 17.55 | -2.77% | 12,636 |
| Mar 2, 2026 | 18.75 | 18.95 | 16.70 | 18.05 | 18.05 | -3.73% | 9,728 |
| Feb 27, 2026 | 19.10 | 19.95 | 18.75 | 18.75 | 18.75 | -4.58% | 3,207 |
| Feb 25, 2026 | 19.70 | 19.70 | 19.65 | 19.65 | 19.65 | 2.88% | 1,229 |
| Feb 24, 2026 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | -1.55% | 2,146 |
| Feb 23, 2026 | 19.05 | 19.95 | 19.05 | 19.40 | 19.40 | -2.76% | 1,173 |
| Feb 20, 2026 | 19.95 | 19.95 | 18.30 | 19.95 | 19.95 | -0.25% | 441 |
| Feb 19, 2026 | 19.95 | 20.00 | 19.00 | 20.00 | 20.00 | 0.76% | 9,570 |
| Feb 18, 2026 | 17.60 | 19.85 | 17.25 | 19.85 | 19.85 | 6.15% | 38,814 |