Oneflow AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 18.150 | 18.150 | 17.650 | 17.650 | 17.650 | 2,655 |
| 2026-10-16 | 18.250 | 18.250 | 17.800 | 18.150 | 18.150 | 2,775 |
| 2026-10-15 | 17.400 | 18.550 | 17.050 | 18.250 | 18.250 | 16,674 |
| 2026-10-14 | 17.500 | 17.650 | 17.300 | 17.650 | 17.650 | 4,793 |
| 2026-10-13 | 17.500 | 17.500 | 17.350 | 17.350 | 17.350 | 1,530 |
| 2026-10-12 | 17.100 | 17.650 | 17.100 | 17.650 | 17.650 | 9,373 |
| 2026-10-09 | 17.750 | 17.800 | 17.500 | 17.800 | 17.800 | 6,465 |
| 2026-10-08 | 17.900 | 17.950 | 17.300 | 17.300 | 17.300 | 2,084 |
| 2026-10-07 | 17.450 | 17.500 | 17.400 | 17.500 | 17.500 | 7,278 |
| 2026-10-06 | 18.450 | 18.500 | 17.500 | 17.500 | 17.500 | 6,977 |
| 2026-10-05 | 18.050 | 18.050 | 17.850 | 17.900 | 17.900 | 2,445 |
| 2026-10-02 | 17.450 | 18.550 | 17.400 | 18.550 | 18.550 | 10,060 |
| 2026-10-01 | 17.400 | 17.900 | 17.250 | 17.250 | 17.250 | 3,786 |
| 2026-09-30 | 17.800 | 17.800 | 17.200 | 17.450 | 17.450 | 3,383 |
| 2026-09-29 | 17.950 | 17.950 | 17.350 | 17.350 | 17.350 | 946 |
| 2026-09-28 | 17.500 | 17.850 | 17.500 | 17.750 | 17.750 | 2,900 |
| 2026-09-25 | 17.350 | 17.550 | 17.350 | 17.500 | 17.500 | 1,388 |
| 2026-09-24 | 17.900 | 17.900 | 17.200 | 17.300 | 17.300 | 13,746 |
| 2026-09-23 | 18.400 | 18.450 | 17.600 | 17.600 | 17.600 | 8,280 |
| 2026-09-22 | 18.450 | 18.450 | 17.950 | 18.400 | 18.400 | 5,021 |
| 2026-09-21 | 17.400 | 18.450 | 17.400 | 18.450 | 18.450 | 2,264 |
| 2026-09-18 | 17.450 | 17.850 | 17.350 | 17.850 | 17.850 | 1,086 |
| 2026-09-17 | 17.450 | 17.500 | 17.450 | 17.500 | 17.500 | 3,218 |
| 2026-09-16 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 396 |
| 2026-09-15 | 17.900 | 18.000 | 17.900 | 17.950 | 17.950 | 4,600 |
| 2026-09-14 | 18.050 | 18.100 | 17.550 | 17.550 | 17.550 | 5,090 |
| 2026-09-11 | 17.550 | 17.750 | 17.550 | 17.600 | 17.600 | 2,057 |
| 2026-09-10 | 17.450 | 18.000 | 17.300 | 18.000 | 18.000 | 11,998 |
| 2026-09-09 | 18.400 | 18.400 | 17.300 | 17.600 | 17.600 | 3,275 |
| 2026-09-08 | 18.000 | 18.200 | 17.350 | 17.350 | 17.350 | 16,178 |
| 2026-09-07 | 17.350 | 17.650 | 17.000 | 17.100 | 17.100 | 3,743 |
| 2026-09-04 | 17.200 | 17.750 | 17.200 | 17.350 | 17.350 | 19,488 |
| 2026-09-03 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 128 |
| 2026-09-02 | 17.350 | 17.350 | 17.300 | 17.300 | 17.300 | 1,625 |
| 2026-09-01 | 17.200 | 17.200 | 16.950 | 17.000 | 17.000 | 27,049 |
| 2026-08-31 | 17.250 | 17.300 | 17.200 | 17.200 | 17.200 | 6,882 |
| 2026-08-28 | 17.250 | 17.250 | 16.950 | 17.250 | 17.250 | 1,669 |
| 2026-08-27 | 17.200 | 17.250 | 16.950 | 17.250 | 17.250 | 19,602 |
| 2026-08-26 | 17.400 | 17.450 | 17.400 | 17.450 | 17.450 | 1,090 |
| 2026-08-25 | 17.100 | 17.300 | 17.100 | 17.300 | 17.300 | 475 |
| 2026-08-24 | 17.200 | 17.200 | 16.200 | 17.100 | 17.100 | 2,799 |
| 2026-08-21 | 17.300 | 17.300 | 16.600 | 17.200 | 17.200 | 15,401 |
| 2026-08-20 | 17.200 | 17.700 | 17.200 | 17.700 | 17.700 | 6,977 |
| 2026-08-19 | 17.500 | 19.250 | 17.100 | 17.550 | 17.550 | 3,435 |
| 2026-08-18 | 17.600 | 18.350 | 17.200 | 17.850 | 17.850 | 14,345 |
| 2026-08-17 | 18.000 | 18.650 | 17.600 | 17.600 | 17.600 | 23,692 |
| 2026-08-14 | 18.400 | 18.550 | 17.050 | 17.950 | 17.950 | 90,480 |
| 2026-08-13 | 17.550 | 18.000 | 16.500 | 17.950 | 17.950 | 4,090 |
| 2026-08-12 | 18.450 | 18.450 | 17.100 | 17.500 | 17.500 | 1,238 |
| 2026-08-11 | 17.450 | 17.700 | 17.450 | 17.700 | 17.700 | 3,757 |
| 2026-08-10 | 17.450 | 18.950 | 17.450 | 17.800 | 17.800 | 6,310 |
| 2026-08-07 | 16.800 | 19.900 | 16.800 | 19.500 | 19.500 | 1,057 |
| 2026-08-06 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2026-08-05 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2026-08-04 | 18.200 | 20.200 | 18.200 | 20.200 | 20.200 | 63 |
| 2026-08-03 | 17.700 | 20.300 | 17.700 | 20.300 | 20.300 | 173 |
| 2026-07-31 | 18.100 | 18.650 | 18.100 | 18.650 | 18.650 | 231 |
| 2026-07-30 | 17.900 | 17.900 | 17.650 | 17.650 | 17.650 | 323 |
| 2026-07-29 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 817 |
| 2026-07-28 | 18.550 | 18.950 | 16.150 | 18.950 | 18.950 | 2,258 |
Page 1 of 19 · 1,137 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.