Oneflow AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	48.205	50.990	48.205	50.730	50.730	48
2022-12-20	48.120	48.510	48.120	48.510	48.510	732
2022-12-19	49.000	51.940	48.105	48.105	48.105	553
2022-12-16	49.995	50.010	47.030	49.000	49.000	5,051
2022-12-15	49.500	50.500	47.205	48.930	48.930	2,679
2022-12-14	47.005	47.005	47.005	47.005	47.005	294
2022-12-13	46.015	50.500	46.015	46.055	46.055	1,577
2022-12-12	48.125	48.450	46.010	46.450	46.450	2,185
2022-12-09	46.505	48.500	46.500	48.450	48.450	1,432
2022-12-08	46.500	47.500	46.500	47.500	47.500	354
2022-12-07	46.405	47.500	46.400	47.500	47.500	905
2022-12-06	46.740	48.000	45.610	47.500	47.500	1,910
2022-12-05	45.020	48.010	45.020	47.505	47.505	4,425
2022-12-02	45.200	45.605	45.000	45.000	45.000	318
2022-12-01	45.985	46.000	45.000	45.605	45.605	3,423
2022-11-30	45.000	45.990	45.000	45.990	45.990	2,601
2022-11-29	46.500	46.500	46.500	46.500	46.500	125
2022-11-28	44.210	46.995	44.210	46.705	46.705	2,765
2022-11-25	45.000	45.000	45.000	45.000	45.000	1,309
2022-11-24	45.995	45.995	44.000	45.000	45.000	371
2022-11-23	45.010	45.010	45.010	45.010	45.010	169
2022-11-22	45.040	45.135	45.040	45.135	45.135	348
2022-11-21	46.500	46.500	44.910	45.135	45.135	2,079
2022-11-18	46.395	46.500	46.000	46.500	46.500	2,398
2022-11-17	45.005	45.005	45.000	45.000	45.000	364
2022-11-16	44.665	45.000	44.665	45.000	45.000	3,301
2022-11-15	46.000	46.000	44.495	44.660	44.660	754
2022-11-14	45.000	46.000	45.000	46.000	46.000	2,520
2022-11-11	44.995	45.310	44.395	45.310	45.310	7,293
2022-11-10	44.745	45.000	44.745	45.000	45.000	3,582
2022-11-09	44.420	44.495	44.380	44.385	44.385	1,117
2022-11-08	45.350	45.400	44.495	44.495	44.495	400
2022-11-07	44.525	46.200	44.425	45.350	45.350	2,174
2022-11-04	44.525	44.525	44.525	44.525	44.525	5
2022-11-03	44.425	44.520	44.425	44.520	44.520	82
2022-11-02	45.995	45.995	44.425	44.425	44.425	125
2022-11-01	44.800	45.995	44.070	45.995	45.995	744
2022-10-31	44.800	45.500	44.795	44.795	44.795	964
2022-10-28	44.800	44.800	43.800	44.800	44.800	450
2022-10-27	43.520	46.100	43.520	44.800	44.800	2,797
2022-10-26	45.500	46.000	44.200	45.005	45.005	1,095
2022-10-25	44.975	45.500	43.290	45.500	45.500	1,750
2022-10-24	43.505	44.980	43.280	44.980	44.980	490
2022-10-21	44.995	45.000	43.505	43.505	43.505	866
2022-10-20	43.200	45.000	43.200	45.000	45.000	2,275
2022-10-19	45.985	46.000	43.445	44.200	44.200	2,955
2022-10-18	44.010	45.140	44.010	44.415	44.415	255
2022-10-17	44.135	46.400	44.020	45.145	45.145	9,321
2022-10-14	44.000	45.100	44.000	45.100	45.100	5,785
2022-10-13	44.890	45.000	43.225	43.225	43.225	6,358
2022-10-12	44.265	44.900	44.000	44.895	44.895	2,206
2022-10-11	43.495	44.275	43.495	44.200	44.200	3,013
2022-10-10	44.795	44.795	43.005	43.500	43.500	946
2022-10-07	43.800	44.800	43.800	44.800	44.800	617
2022-10-06	42.515	44.575	42.515	44.575	44.575	1,690
2022-10-05	42.010	42.515	42.010	42.515	42.515	280
2022-10-04	41.995	45.000	41.530	45.000	45.000	2,685
2022-10-03	42.250	43.575	41.785	42.000	42.000	519
2022-09-30	43.500	43.500	42.215	43.300	43.300	1,047
2022-09-29	42.705	42.705	42.705	42.705	42.705	130

← NewerPage 17 of 19 · 1,139 trading daysOlder →

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.