Oneflow AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 17.150 | 18.750 | 16.750 | 18.750 | 18.750 | 1,026 |
| 2026-07-24 | 19.400 | 19.450 | 17.900 | 17.900 | 17.900 | 1,088 |
| 2026-07-23 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 10 |
| 2026-07-22 | 19.000 | 19.000 | 17.150 | 17.150 | 17.150 | 123 |
| 2026-07-21 | 16.800 | 19.950 | 16.800 | 19.950 | 19.950 | 2,506 |
| 2026-07-20 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 10 |
| 2026-07-17 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 3,466 |
| 2026-07-16 | 17.450 | 17.450 | 17.000 | 17.000 | 17.000 | 400 |
| 2026-07-15 | 17.000 | 18.250 | 16.800 | 18.250 | 18.250 | 5,252 |
| 2026-07-14 | 16.550 | 16.550 | 16.500 | 16.500 | 16.500 | 425 |
| 2026-07-13 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 58 |
| 2026-07-10 | 17.650 | 17.650 | 17.000 | 17.000 | 17.000 | 1,367 |
| 2026-07-09 | 16.950 | 17.000 | 16.950 | 17.000 | 17.000 | 1,082 |
| 2026-07-08 | 17.950 | 18.500 | 17.800 | 18.200 | 18.200 | 3,349 |
| 2026-07-07 | 16.500 | 16.650 | 16.500 | 16.650 | 16.650 | 510 |
| 2026-07-06 | 16.500 | 18.150 | 16.200 | 18.150 | 18.150 | 6,070 |
| 2026-07-03 | 16.900 | 16.950 | 16.900 | 16.950 | 16.950 | 1,387 |
| 2026-07-02 | 16.050 | 16.250 | 15.900 | 15.900 | 15.900 | 950 |
| 2026-07-01 | 15.150 | 16.400 | 15.150 | 16.400 | 16.400 | 8,201 |
| 2026-06-30 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 2,272 |
| 2026-06-29 | 16.200 | 16.400 | 16.200 | 16.400 | 16.400 | 10,178 |
| 2026-06-26 | 16.200 | 17.650 | 16.050 | 16.500 | 16.500 | 3,377 |
| 2026-06-25 | 15.250 | 16.200 | 15.250 | 16.000 | 16.000 | 380 |
| 2026-06-24 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 0 |
| 2026-06-23 | 15.300 | 15.400 | 15.000 | 15.300 | 15.300 | 3,083 |
| 2026-06-22 | 15.400 | 15.550 | 15.400 | 15.450 | 15.450 | 790 |
| 2026-06-18 | 16.800 | 16.800 | 15.150 | 16.350 | 16.350 | 3,032 |
| 2026-06-17 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 1 |
| 2026-06-16 | 15.400 | 16.950 | 15.400 | 16.950 | 16.950 | 935 |
| 2026-06-15 | 16.050 | 17.500 | 15.000 | 16.100 | 16.100 | 23,140 |
| 2026-06-12 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 11 |
| 2026-06-11 | 16.200 | 16.200 | 16.000 | 16.000 | 16.000 | 540 |
| 2026-06-10 | 16.950 | 17.000 | 16.150 | 17.000 | 17.000 | 745 |
| 2026-06-09 | 16.850 | 16.950 | 16.850 | 16.950 | 16.950 | 1,539 |
| 2026-06-08 | 17.000 | 17.100 | 16.950 | 16.950 | 16.950 | 12,652 |
| 2026-06-05 | 17.050 | 18.000 | 17.000 | 17.000 | 17.000 | 3,692 |
| 2026-06-04 | 17.000 | 17.150 | 17.000 | 17.150 | 17.150 | 697 |
| 2026-06-03 | 16.350 | 16.850 | 16.350 | 16.850 | 16.850 | 1,025 |
| 2026-06-02 | 17.250 | 17.250 | 17.000 | 17.000 | 17.000 | 1,780 |
| 2026-06-01 | 18.150 | 18.150 | 17.000 | 17.000 | 17.000 | 2,278 |
| 2026-05-29 | 17.800 | 17.800 | 17.150 | 17.350 | 17.350 | 10,083 |
| 2026-05-28 | 17.000 | 17.800 | 16.700 | 17.150 | 17.150 | 9,057 |
| 2026-05-27 | 16.950 | 17.350 | 16.900 | 17.350 | 17.350 | 1,541 |
| 2026-05-26 | 16.750 | 17.050 | 16.650 | 17.000 | 17.000 | 11,800 |
| 2026-05-25 | 16.700 | 17.250 | 16.700 | 17.200 | 17.200 | 2,549 |
| 2026-05-22 | 17.200 | 17.250 | 17.100 | 17.200 | 17.200 | 10,230 |
| 2026-05-21 | 18.450 | 18.450 | 17.000 | 17.250 | 17.250 | 15,353 |
| 2026-05-20 | 17.150 | 17.250 | 16.850 | 17.250 | 17.250 | 8,337 |
| 2026-05-19 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 8,939 |
| 2026-05-18 | 17.400 | 17.500 | 17.250 | 17.250 | 17.250 | 6,267 |
| 2026-05-15 | 17.200 | 17.400 | 16.750 | 17.400 | 17.400 | 7,116 |
| 2026-05-13 | 16.950 | 18.200 | 16.950 | 18.200 | 18.200 | 3,019 |
| 2026-05-12 | 17.150 | 17.150 | 16.950 | 16.950 | 16.950 | 1,534 |
| 2026-05-11 | 17.250 | 17.250 | 16.150 | 16.950 | 16.950 | 5,715 |
| 2026-05-08 | 19.050 | 19.050 | 17.300 | 17.300 | 17.300 | 58,523 |
| 2026-05-07 | 17.000 | 17.000 | 16.400 | 16.800 | 16.800 | 3,841 |
| 2026-05-06 | 17.250 | 17.250 | 16.900 | 16.900 | 16.900 | 346 |
| 2026-05-05 | 16.250 | 16.950 | 16.000 | 16.800 | 16.800 | 758 |
| 2026-05-04 | 16.100 | 16.250 | 16.050 | 16.250 | 16.250 | 714 |
| 2026-04-30 | 16.100 | 16.400 | 16.100 | 16.400 | 16.400 | 131 |
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.