Oneflow AB (publ) (STO:ONEF)
Sweden
· Delayed Price · Currency is SEK 16.50
-0.50 (-2.94%)
Mar 9, 2026, 4:41 PM CET
Oneflow AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 18.95 | 19.00 | 18.45 | 18.70 | 18.70 | -0.80% | 3,924 |
| Feb 16, 2026 | 18.95 | 18.95 | 18.20 | 18.85 | 18.85 | -0.79% | 3,775 |
| Feb 13, 2026 | 20.10 | 20.90 | 18.35 | 19.00 | 19.00 | -2.56% | 24,902 |
| Feb 12, 2026 | 17.95 | 20.00 | 17.95 | 19.50 | 19.50 | 1.83% | 7,703 |
| Feb 11, 2026 | 21.50 | 21.50 | 19.15 | 19.15 | 19.15 | -8.81% | 14,857 |
| Feb 10, 2026 | 20.70 | 21.50 | 20.50 | 21.00 | 21.00 | 1.45% | 6,125 |
| Feb 9, 2026 | 21.80 | 21.80 | 20.20 | 20.70 | 20.70 | -5.05% | 4,905 |
| Feb 6, 2026 | 22.10 | 22.10 | 21.70 | 21.80 | 21.80 | -3.96% | 3,559 |
| Feb 5, 2026 | 22.20 | 22.70 | 21.20 | 22.70 | 22.70 | 4.61% | 2,185 |
| Feb 4, 2026 | 21.30 | 22.00 | 21.30 | 21.70 | 21.70 | -6.47% | 9,259 |
| Feb 3, 2026 | 23.50 | 25.00 | 22.70 | 23.20 | 23.20 | 2.20% | 7,472 |
| Feb 2, 2026 | 22.60 | 23.00 | 22.60 | 22.70 | 22.70 | -6.58% | 1,419 |
| Jan 30, 2026 | 23.20 | 24.30 | 23.20 | 24.30 | 24.30 | 4.29% | 2,023 |
| Jan 29, 2026 | 22.60 | 23.30 | 22.60 | 23.30 | 23.30 | -4.12% | 1,442 |
| Jan 28, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.67% | 160 |
| Jan 27, 2026 | 22.20 | 24.10 | 22.20 | 23.90 | 23.90 | 7.66% | 1,820 |
| Jan 26, 2026 | 23.10 | 23.10 | 21.60 | 22.20 | 22.20 | 3.26% | 2,145 |
| Jan 23, 2026 | 21.10 | 23.00 | 21.10 | 21.50 | 21.50 | -3.15% | 18,235 |
| Jan 21, 2026 | 20.90 | 22.50 | 20.90 | 22.20 | 22.20 | 3.26% | 3,897 |
| Jan 20, 2026 | 21.40 | 21.50 | 20.70 | 21.50 | 21.50 | 2.38% | 2,400 |
| Jan 19, 2026 | 21.30 | 21.70 | 20.50 | 21.00 | 21.00 | -0.94% | 6,646 |
| Jan 16, 2026 | 21.30 | 22.00 | 21.00 | 21.20 | 21.20 | -3.20% | 21,054 |
| Jan 15, 2026 | 21.00 | 22.00 | 21.00 | 21.90 | 21.90 | -0.45% | 12,617 |
| Jan 14, 2026 | 21.80 | 22.00 | 21.00 | 22.00 | 22.00 | 1.85% | 11,445 |
| Jan 13, 2026 | 22.50 | 22.80 | 21.00 | 21.60 | 21.60 | -1.82% | 14,681 |
| Jan 12, 2026 | 22.90 | 23.20 | 22.00 | 22.00 | 22.00 | -8.33% | 13,557 |
| Jan 9, 2026 | 23.40 | 24.60 | 22.60 | 24.00 | 24.00 | -0.83% | 19,793 |
| Jan 8, 2026 | 24.00 | 24.50 | 23.60 | 24.20 | 24.20 | 1.26% | 6,080 |
| Jan 7, 2026 | 24.00 | 24.60 | 23.80 | 23.90 | 23.90 | -4.40% | 7,774 |
| Jan 5, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | - | 2,032 |
| Jan 2, 2026 | 24.20 | 25.60 | 24.20 | 25.00 | 25.00 | -6.72% | 15,344 |
| Dec 30, 2025 | 24.50 | 26.80 | 24.50 | 26.80 | 26.80 | 6.77% | 18,280 |
| Dec 29, 2025 | 26.00 | 26.00 | 24.50 | 25.10 | 25.10 | -1.95% | 4,073 |
| Dec 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | 10,528 |
| Dec 22, 2025 | 25.50 | 25.50 | 23.70 | 25.50 | 25.50 | 0.39% | 4,545 |
| Dec 19, 2025 | 23.00 | 25.40 | 23.00 | 25.40 | 25.40 | -0.78% | 8,676 |
| Dec 18, 2025 | 23.50 | 25.60 | 22.80 | 25.60 | 25.60 | 7.56% | 8,250 |
| Dec 17, 2025 | 24.80 | 24.80 | 23.80 | 23.80 | 23.80 | -3.64% | 5,528 |
| Dec 16, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -3.52% | 2,460 |
| Dec 15, 2025 | 25.90 | 25.90 | 25.10 | 25.60 | 25.60 | -0.39% | 3,858 |
| Dec 12, 2025 | 25.20 | 25.80 | 24.60 | 25.70 | 25.70 | 1.98% | 14,293 |
| Dec 11, 2025 | 25.50 | 25.50 | 25.20 | 25.20 | 25.20 | 0.80% | 1,115 |
| Dec 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 7,421 |
| Dec 9, 2025 | 25.20 | 25.20 | 24.70 | 25.00 | 25.00 | -1.57% | 1,453 |
| Dec 8, 2025 | 26.10 | 26.10 | 25.40 | 25.40 | 25.40 | -3.79% | 3,428 |
| Dec 5, 2025 | 25.70 | 26.40 | 25.70 | 26.40 | 26.40 | 0.76% | 1,095 |
| Dec 4, 2025 | 26.00 | 26.20 | 25.70 | 26.20 | 26.20 | 0.77% | 934 |
| Dec 3, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 1.96% | 736 |
| Dec 2, 2025 | 26.70 | 26.70 | 25.50 | 25.50 | 25.50 | -3.77% | 4,291 |
| Dec 1, 2025 | 25.90 | 26.50 | 25.90 | 26.50 | 26.50 | 2.71% | 237 |
| Nov 28, 2025 | 24.50 | 25.80 | 24.50 | 25.80 | 25.80 | -0.77% | 4,126 |
| Nov 27, 2025 | 26.00 | 26.50 | 26.00 | 26.00 | 26.00 | 1.17% | 14,506 |
| Nov 26, 2025 | 25.90 | 26.10 | 25.70 | 25.70 | 25.70 | -0.77% | 3,289 |
| Nov 25, 2025 | 27.80 | 27.80 | 25.90 | 25.90 | 25.90 | -0.38% | 3,437 |
| Nov 24, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 0.39% | 1,229 |
| Nov 21, 2025 | 25.40 | 27.10 | 25.10 | 25.90 | 25.90 | -0.38% | 11,896 |
| Nov 20, 2025 | 27.00 | 27.00 | 25.10 | 26.00 | 26.00 | - | 4,091 |
| Nov 19, 2025 | 25.10 | 26.00 | 25.10 | 26.00 | 26.00 | - | 1,183 |
| Nov 18, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | -1.89% | 8,360 |
| Nov 17, 2025 | 27.60 | 27.70 | 26.00 | 26.50 | 26.50 | -3.64% | 9,460 |
| Nov 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.48% | 181 |
| Nov 13, 2025 | 27.00 | 27.20 | 27.00 | 27.10 | 27.10 | 0.37% | 666 |
| Nov 12, 2025 | 26.50 | 27.00 | 26.30 | 27.00 | 27.00 | - | 1,714 |
| Nov 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 922 |
| Nov 10, 2025 | 27.30 | 27.70 | 26.20 | 27.00 | 27.00 | -1.10% | 13,964 |
| Nov 7, 2025 | 28.00 | 28.60 | 27.00 | 27.30 | 27.30 | 1.49% | 99,359 |
| Nov 6, 2025 | 26.20 | 26.90 | 26.20 | 26.90 | 26.90 | - | 102 |
| Nov 5, 2025 | 26.10 | 27.20 | 26.10 | 26.90 | 26.90 | 3.07% | 23,172 |
| Nov 4, 2025 | 27.20 | 27.20 | 26.10 | 26.10 | 26.10 | -1.88% | 2,784 |
| Nov 3, 2025 | 26.40 | 27.80 | 26.40 | 26.60 | 26.60 | -3.97% | 1,342 |
| Oct 30, 2025 | 26.90 | 28.40 | 26.90 | 27.70 | 27.70 | -3.15% | 6,574 |
| Oct 29, 2025 | 27.50 | 28.60 | 27.50 | 28.60 | 28.60 | 4.00% | 2,010 |
| Oct 28, 2025 | 27.00 | 27.50 | 26.20 | 27.50 | 27.50 | 5.77% | 1,057 |
| Oct 27, 2025 | 24.50 | 26.90 | 24.50 | 26.00 | 26.00 | -0.38% | 11,320 |
| Oct 24, 2025 | 26.80 | 26.90 | 26.00 | 26.10 | 26.10 | -1.14% | 11,084 |
| Oct 23, 2025 | 26.40 | 27.50 | 26.10 | 26.40 | 26.40 | -1.86% | 6,404 |
| Oct 22, 2025 | 27.10 | 27.10 | 26.20 | 26.90 | 26.90 | -6.92% | 11,597 |
| Oct 21, 2025 | 26.10 | 28.90 | 26.10 | 28.90 | 28.90 | 2.85% | 1,390 |
| Oct 20, 2025 | 27.00 | 28.50 | 26.60 | 28.10 | 28.10 | 2.18% | 495 |
| Oct 17, 2025 | 26.60 | 27.90 | 26.60 | 27.50 | 27.50 | 0.73% | 2,784 |
| Oct 16, 2025 | 26.70 | 28.00 | 26.70 | 27.30 | 27.30 | -0.36% | 969 |
| Oct 15, 2025 | 27.00 | 27.40 | 26.70 | 27.40 | 27.40 | -1.79% | 812 |
| Oct 14, 2025 | 28.00 | 28.00 | 26.60 | 27.90 | 27.90 | -0.36% | 2,953 |
| Oct 13, 2025 | 26.90 | 28.00 | 26.60 | 28.00 | 28.00 | 3.70% | 21,400 |
| 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 |