Oneflow AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	43.050	43.995	42.455	43.970	43.970	1,921
2022-09-27	41.560	44.000	41.560	43.045	43.045	2,031
2022-09-26	44.085	44.090	41.525	44.090	44.090	11,162
2022-09-23	42.505	44.090	42.505	44.090	44.090	2,206
2022-09-22	41.005	44.450	41.005	44.090	44.090	2,177
2022-09-21	43.075	44.000	43.075	43.505	43.505	428
2022-09-20	42.705	44.775	42.400	43.075	43.075	4,980
2022-09-19	43.200	43.855	42.705	42.705	42.705	1,803
2022-09-16	43.175	45.500	43.175	43.855	43.855	10,379
2022-09-15	44.200	44.200	43.130	44.000	44.000	758
2022-09-14	43.125	44.200	43.125	44.200	44.200	448
2022-09-13	44.215	44.800	43.000	44.800	44.800	1,628
2022-09-12	43.150	44.220	43.115	44.220	44.220	2,826
2022-09-09	44.795	44.980	43.485	44.935	44.935	1,157
2022-09-08	41.015	44.795	41.015	44.795	44.795	960
2022-09-07	43.110	44.985	42.970	44.175	44.175	1,215
2022-09-06	44.895	44.895	42.150	44.700	44.700	1,539
2022-09-05	43.110	44.900	42.005	44.900	44.900	3,500
2022-09-02	42.000	45.000	42.000	43.560	43.560	2,055
2022-09-01	43.110	44.890	41.995	44.500	44.500	3,153
2022-08-31	43.110	45.000	43.110	45.000	45.000	1,286
2022-08-30	43.005	44.885	43.000	44.880	44.880	1,575
2022-08-29	45.000	45.000	43.000	43.000	43.000	2,172
2022-08-26	44.950	45.000	43.205	45.000	45.000	1,946
2022-08-25	43.300	44.965	43.115	44.950	44.950	1,706
2022-08-24	43.110	45.000	43.005	44.000	44.000	3,478
2022-08-23	44.995	45.000	43.020	43.320	43.320	2,826
2022-08-22	45.000	45.050	44.005	45.050	45.050	1,513
2022-08-19	43.185	45.000	42.005	45.000	45.000	3,571
2022-08-18	43.005	44.895	41.600	44.890	44.890	1,280
2022-08-17	43.005	44.895	43.005	44.895	44.895	1,505
2022-08-16	44.940	45.000	43.045	44.900	44.900	7,413
2022-08-15	41.625	44.945	41.625	44.940	44.940	1,274
2022-08-12	45.495	45.495	44.000	44.995	44.995	2,354
2022-08-11	44.505	45.500	44.505	45.500	45.500	4,201
2022-08-10	43.000	45.500	43.000	45.500	45.500	7,124
2022-08-09	43.115	44.995	43.115	44.990	44.990	989
2022-08-08	43.145	45.000	43.145	45.000	45.000	2,409
2022-08-05	43.600	44.500	42.500	44.500	44.500	393
2022-08-04	42.900	45.000	41.515	43.600	43.600	6,590
2022-08-03	43.510	45.000	43.505	45.000	45.000	4,520
2022-08-02	44.500	44.500	43.505	44.250	44.250	710
2022-08-01	41.505	45.000	41.505	45.000	45.000	3,702
2022-07-29	42.060	44.990	42.060	44.400	44.400	2,597
2022-07-28	43.695	44.500	43.555	44.500	44.500	2,232
2022-07-27	43.000	44.000	42.705	43.765	43.765	4,841
2022-07-26	41.220	44.500	41.220	44.500	44.500	1,689
2022-07-25	41.070	44.000	41.070	43.005	43.005	851
2022-07-22	41.445	44.000	41.020	44.000	44.000	4,729
2022-07-21	43.795	44.000	41.005	42.000	42.000	3,110
2022-07-20	42.400	44.000	42.400	44.000	44.000	3,007
2022-07-19	41.500	43.995	41.500	43.000	43.000	1,582
2022-07-18	41.610	44.000	41.505	44.000	44.000	1,883
2022-07-15	41.580	43.500	41.580	41.605	41.605	552
2022-07-14	43.020	43.500	43.000	43.500	43.500	1,880
2022-07-13	41.600	45.000	41.600	45.000	45.000	2,409
2022-07-12	41.805	45.000	41.805	44.600	44.600	3,308
2022-07-11	40.530	44.500	40.530	44.500	44.500	5,144
2022-07-08	42.765	45.100	41.120	44.000	44.000	3,775
2022-07-07	42.000	43.000	41.735	42.820	42.820	907

← NewerPage 18 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.