Oneflow AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 51.870 | 51.870 | 49.105 | 51.000 | 51.000 | 556 |
| 2023-03-16 | 49.000 | 52.310 | 47.200 | 51.870 | 51.870 | 647 |
| 2023-03-15 | 48.500 | 49.000 | 48.500 | 49.000 | 49.000 | 479 |
| 2023-03-14 | 47.900 | 50.990 | 47.900 | 47.905 | 47.905 | 347 |
| 2023-03-13 | 51.000 | 51.000 | 45.005 | 47.900 | 47.900 | 3,720 |
| 2023-03-10 | 49.600 | 51.010 | 48.505 | 48.960 | 48.960 | 645 |
| 2023-03-09 | 49.795 | 49.995 | 48.500 | 48.820 | 48.820 | 2,152 |
| 2023-03-08 | 49.115 | 51.870 | 49.115 | 49.800 | 49.800 | 161 |
| 2023-03-07 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 2,292 |
| 2023-03-06 | 50.030 | 51.000 | 50.000 | 51.000 | 51.000 | 1,425 |
| 2023-03-03 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 0 |
| 2023-03-02 | 52.890 | 52.890 | 49.330 | 50.900 | 50.900 | 315 |
| 2023-03-01 | 50.990 | 53.000 | 49.875 | 52.890 | 52.890 | 384 |
| 2023-02-28 | 49.985 | 51.000 | 49.100 | 51.000 | 51.000 | 485 |
| 2023-02-27 | 48.000 | 50.990 | 48.000 | 49.985 | 49.985 | 2,384 |
| 2023-02-24 | 54.940 | 54.940 | 45.115 | 47.000 | 47.000 | 1,694 |
| 2023-02-23 | 49.235 | 54.950 | 49.230 | 54.950 | 54.950 | 514 |
| 2023-02-22 | 49.245 | 49.890 | 49.245 | 49.890 | 49.890 | 140 |
| 2023-02-21 | 50.810 | 52.000 | 49.210 | 49.235 | 49.235 | 651 |
| 2023-02-20 | 54.530 | 54.530 | 50.290 | 50.810 | 50.810 | 1,284 |
| 2023-02-17 | 49.020 | 55.000 | 49.020 | 54.530 | 54.530 | 2,396 |
| 2023-02-16 | 52.490 | 52.490 | 49.105 | 50.010 | 50.010 | 841 |
| 2023-02-15 | 48.505 | 52.500 | 48.505 | 49.335 | 49.335 | 594 |
| 2023-02-14 | 51.990 | 51.990 | 48.115 | 48.505 | 48.505 | 162 |
| 2023-02-13 | 49.020 | 49.300 | 49.020 | 49.300 | 49.300 | 25 |
| 2023-02-10 | 49.805 | 50.010 | 49.800 | 49.995 | 49.995 | 9,101 |
| 2023-02-09 | 49.300 | 50.000 | 49.005 | 49.805 | 49.805 | 1,313 |
| 2023-02-08 | 49.980 | 49.980 | 49.270 | 49.500 | 49.500 | 802 |
| 2023-02-07 | 49.980 | 49.980 | 49.500 | 49.500 | 49.500 | 172 |
| 2023-02-06 | 49.995 | 50.000 | 48.300 | 49.500 | 49.500 | 3,067 |
| 2023-02-03 | 50.140 | 50.140 | 48.815 | 50.000 | 50.000 | 1,958 |
| 2023-02-02 | 49.805 | 50.980 | 49.100 | 50.140 | 50.140 | 2,881 |
| 2023-02-01 | 52.000 | 52.000 | 49.490 | 50.000 | 50.000 | 1,270 |
| 2023-01-31 | 51.000 | 52.000 | 50.000 | 50.000 | 50.000 | 1,496 |
| 2023-01-30 | 51.000 | 51.940 | 50.500 | 51.050 | 51.050 | 1,009 |
| 2023-01-27 | 51.850 | 52.000 | 50.850 | 51.000 | 51.000 | 3,521 |
| 2023-01-26 | 53.890 | 53.890 | 48.950 | 51.200 | 51.200 | 715 |
| 2023-01-25 | 51.500 | 53.990 | 50.120 | 53.900 | 53.900 | 114 |
| 2023-01-24 | 52.810 | 52.810 | 52.000 | 52.000 | 52.000 | 1,128 |
| 2023-01-23 | 53.000 | 54.000 | 51.520 | 52.810 | 52.810 | 2,519 |
| 2023-01-20 | 49.005 | 53.970 | 49.005 | 53.600 | 53.600 | 2,955 |
| 2023-01-19 | 48.205 | 50.390 | 48.205 | 49.000 | 49.000 | 596 |
| 2023-01-18 | 50.820 | 50.820 | 48.900 | 50.400 | 50.400 | 106 |
| 2023-01-17 | 51.000 | 51.000 | 47.200 | 50.830 | 50.830 | 967 |
| 2023-01-16 | 50.000 | 51.000 | 45.545 | 51.000 | 51.000 | 2,056 |
| 2023-01-13 | 49.420 | 50.000 | 49.420 | 50.000 | 50.000 | 40 |
| 2023-01-12 | 49.410 | 50.500 | 49.000 | 50.500 | 50.500 | 1,852 |
| 2023-01-11 | 50.000 | 50.990 | 49.405 | 50.990 | 50.990 | 2,004 |
| 2023-01-10 | 51.980 | 51.980 | 51.390 | 51.390 | 51.390 | 536 |
| 2023-01-09 | 51.000 | 52.000 | 49.000 | 51.990 | 51.990 | 1,327 |
| 2023-01-05 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 176 |
| 2023-01-04 | 50.000 | 51.010 | 50.000 | 51.010 | 51.010 | 346 |
| 2023-01-03 | 50.740 | 51.990 | 50.630 | 50.640 | 50.640 | 1,820 |
| 2023-01-02 | 52.090 | 52.090 | 51.000 | 52.090 | 52.090 | 373 |
| 2022-12-30 | 52.200 | 52.200 | 51.010 | 52.090 | 52.090 | 429 |
| 2022-12-29 | 52.490 | 52.490 | 52.200 | 52.200 | 52.200 | 65 |
| 2022-12-28 | 51.000 | 52.490 | 50.010 | 52.490 | 52.490 | 3,251 |
| 2022-12-27 | 50.000 | 52.000 | 49.605 | 51.000 | 51.000 | 1,194 |
| 2022-12-23 | 49.995 | 52.000 | 48.605 | 52.000 | 52.000 | 2,214 |
| 2022-12-22 | 50.720 | 50.720 | 48.605 | 48.605 | 48.605 | 16 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.