Oneflow AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.100	16.400	16.100	16.400	16.400	131
2026-04-29	16.600	16.600	16.300	16.600	16.600	5,371
2026-04-28	16.650	16.650	16.650	16.650	16.650	9
2026-04-27	17.150	17.250	16.500	17.100	17.100	5,850
2026-04-24	16.600	17.150	16.600	17.150	17.150	467
2026-04-23	17.200	17.200	17.200	17.200	17.200	2,389
2026-04-22	17.150	17.450	17.150	17.250	17.250	2,277
2026-04-21	17.250	17.500	17.200	17.500	17.500	12,342
2026-04-20	17.550	17.550	17.250	17.500	17.500	58,984
2026-04-17	17.400	18.550	17.250	17.500	17.500	181,840
2026-04-16	17.700	17.950	17.250	17.500	17.500	35,505
2026-04-15	17.500	17.500	17.200	17.300	17.300	2,330
2026-04-14	17.250	17.600	17.250	17.600	17.600	4,524
2026-04-13	17.600	17.950	17.600	17.600	17.600	4,639
2026-04-10	17.650	18.050	17.600	17.950	17.950	8,977
2026-04-09	18.700	18.700	18.700	18.700	18.700	135
2026-04-08	17.150	18.900	17.150	18.500	18.500	4,964
2026-04-07	17.100	18.800	17.100	18.600	18.600	1,437
2026-04-02	18.500	18.500	17.800	18.000	18.000	2,080
2026-04-01	20.900	20.900	17.800	18.400	18.400	2,512
2026-03-31	17.800	22.600	17.800	18.500	18.500	12,528
2026-03-30	18.100	20.800	18.100	18.950	18.950	972
2026-03-27	19.000	19.000	18.000	18.000	18.000	161
2026-03-26	21.900	21.900	17.950	17.950	17.950	137
2026-03-25	19.950	19.950	19.950	19.950	19.950	10
2026-03-24	19.650	19.650	17.550	18.150	18.150	7,269
2026-03-23	17.450	23.900	17.450	18.050	18.050	10,374
2026-03-20	21.000	21.000	17.000	17.000	17.000	267
2026-03-19	17.750	17.750	17.700	17.750	17.750	2,136
2026-03-18	17.350	17.750	17.300	17.750	17.750	1,927
2026-03-17	17.150	17.150	17.000	17.050	17.050	2,600
2026-03-16	18.350	18.350	16.900	17.050	17.050	380
2026-03-13	18.350	18.350	18.350	18.350	18.350	621
2026-03-12	17.550	17.650	17.550	17.650	17.650	1,625
2026-03-11	19.000	19.000	19.000	19.000	19.000	65
2026-03-10	16.950	19.000	16.500	19.000	19.000	6,228
2026-03-09	17.000	17.000	16.500	16.500	16.500	8,539
2026-03-06	16.000	17.450	16.000	17.000	17.000	4,190
2026-03-05	17.900	17.900	16.600	17.000	17.000	12,404
2026-03-04	17.000	17.000	16.600	17.000	17.000	23,815
2026-03-03	17.250	18.000	17.250	17.550	17.550	12,636
2026-03-02	18.750	18.950	16.700	17.900	17.900	9,299
2026-02-27	19.100	19.950	18.750	18.750	18.750	3,207
2026-02-26	19.650	19.650	19.650	19.650	19.650	0
2026-02-25	19.700	19.700	19.650	19.650	19.650	1,229
2026-02-24	19.050	19.100	19.050	19.100	19.100	2,146
2026-02-23	19.050	19.950	19.050	19.400	19.400	1,173
2026-02-20	19.950	19.950	18.300	19.950	19.950	441
2026-02-19	19.950	20.000	19.000	20.000	20.000	9,570
2026-02-18	17.600	19.850	17.250	19.850	19.850	38,814
2026-02-17	18.950	19.000	18.450	18.700	18.700	3,924
2026-02-16	18.950	18.950	18.200	18.850	18.850	3,775
2026-02-13	20.100	20.900	18.350	19.000	19.000	24,902
2026-02-12	17.950	20.000	17.950	19.500	19.500	7,703
2026-02-11	21.500	21.500	19.150	19.150	19.150	14,857
2026-02-10	20.700	21.500	20.500	21.000	21.000	6,125
2026-02-09	21.800	21.800	20.200	20.700	20.700	4,905
2026-02-06	22.100	22.100	21.700	21.800	21.800	3,559
2026-02-05	22.200	22.700	21.200	22.700	22.700	2,185
2026-02-04	21.300	22.000	21.300	21.700	21.700	9,259

← NewerPage 3 of 19 · 1,138 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.