Oneflow AB ONEF
OMXSTO · Sweden · Technology Services
SEK 17.25-0.20 (-1.15%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 17.45 | +0.58% | SEK 17.80 | SEK 17.80 | SEK 17.20 | 3.38K |
| 2026-09-29 | SEK 17.35 | -2.25% | SEK 17.95 | SEK 17.95 | SEK 17.35 | 946 |
| 2026-09-28 | SEK 17.75 | +1.43% | SEK 17.50 | SEK 17.85 | SEK 17.50 | 2.90K |
| 2026-09-25 | SEK 17.50 | +1.16% | SEK 17.35 | SEK 17.55 | SEK 17.35 | 1.39K |
| 2026-09-24 | SEK 17.30 | -1.70% | SEK 17.90 | SEK 17.90 | SEK 17.20 | 13.75K |
| 2026-09-23 | SEK 17.60 | -4.35% | SEK 18.40 | SEK 18.45 | SEK 17.60 | 8.28K |
| 2026-09-22 | SEK 18.40 | -0.27% | SEK 18.45 | SEK 18.45 | SEK 17.95 | 5.02K |
| 2026-09-21 | SEK 18.45 | +3.36% | SEK 17.40 | SEK 18.45 | SEK 17.40 | 2.26K |
| 2026-09-18 | SEK 17.85 | +2.00% | SEK 17.45 | SEK 17.85 | SEK 17.35 | 1.09K |
| 2026-09-17 | SEK 17.50 | +0.29% | SEK 17.45 | SEK 17.50 | SEK 17.45 | 3.22K |
| 2026-09-16 | SEK 17.45 | -2.79% | SEK 17.45 | SEK 17.45 | SEK 17.45 | 396 |
| 2026-09-15 | SEK 17.95 | +2.28% | SEK 17.90 | SEK 18.00 | SEK 17.90 | 4.60K |
| 2026-09-14 | SEK 17.55 | -0.28% | SEK 18.05 | SEK 18.10 | SEK 17.55 | 5.09K |
| 2026-09-11 | SEK 17.60 | -2.22% | SEK 17.55 | SEK 17.75 | SEK 17.55 | 2.06K |
| 2026-09-10 | SEK 18.00 | +2.27% | SEK 17.45 | SEK 18.00 | SEK 17.30 | 12.00K |
| 2026-09-09 | SEK 17.60 | +1.44% | SEK 18.40 | SEK 18.40 | SEK 17.30 | 3.28K |
| 2026-09-08 | SEK 17.35 | +1.46% | SEK 18.00 | SEK 18.20 | SEK 17.35 | 16.18K |
| 2026-09-07 | SEK 17.10 | -1.44% | SEK 17.35 | SEK 17.65 | SEK 17.00 | 3.74K |
| 2026-09-04 | SEK 17.35 | +0.29% | SEK 17.20 | SEK 17.75 | SEK 17.20 | 19.49K |
| 2026-09-03 | SEK 17.30 | 0.00% | SEK 17.30 | SEK 17.30 | SEK 17.30 | 128 |
| 2026-09-02 | SEK 17.30 | +1.76% | SEK 17.35 | SEK 17.35 | SEK 17.30 | 1.63K |
| 2026-09-01 | SEK 17.00 | -1.16% | SEK 17.20 | SEK 17.20 | SEK 16.95 | 27.05K |
| 2026-08-31 | SEK 17.20 | -0.29% | SEK 17.25 | SEK 17.30 | SEK 17.20 | 6.88K |
| 2026-08-28 | SEK 17.25 | 0.00% | SEK 17.25 | SEK 17.25 | SEK 16.95 | 1.67K |
| 2026-08-27 | SEK 17.25 | -1.15% | SEK 17.20 | SEK 17.25 | SEK 16.95 | 19.60K |
| 2026-08-26 | SEK 17.45 | +0.87% | SEK 17.40 | SEK 17.45 | SEK 17.40 | 1.09K |
| 2026-08-25 | SEK 17.30 | +1.17% | SEK 17.10 | SEK 17.30 | SEK 17.10 | 475 |
| 2026-08-24 | SEK 17.10 | -0.58% | SEK 17.20 | SEK 17.20 | SEK 16.20 | 2.80K |
| 2026-08-21 | SEK 17.20 | -2.82% | SEK 17.30 | SEK 17.30 | SEK 16.60 | 15.40K |
| 2026-08-20 | SEK 17.70 | +0.85% | SEK 17.20 | SEK 17.70 | SEK 17.20 | 6.98K |
| 2026-08-19 | SEK 17.55 | -1.68% | SEK 17.50 | SEK 19.25 | SEK 17.10 | 3.44K |
| 2026-08-18 | SEK 17.85 | +1.42% | SEK 17.60 | SEK 18.35 | SEK 17.20 | 14.35K |
| 2026-08-17 | SEK 17.60 | -1.95% | SEK 18.00 | SEK 18.65 | SEK 17.60 | 23.69K |
| 2026-08-14 | SEK 17.95 | 0.00% | SEK 18.40 | SEK 18.55 | SEK 17.05 | 90.48K |
| 2026-08-13 | SEK 17.95 | +2.57% | SEK 17.55 | SEK 18.00 | SEK 16.50 | 4.09K |
| 2026-08-12 | SEK 17.50 | -1.13% | SEK 18.45 | SEK 18.45 | SEK 17.10 | 1.24K |
| 2026-08-11 | SEK 17.70 | -0.56% | SEK 17.45 | SEK 17.70 | SEK 17.45 | 3.76K |
| 2026-08-10 | SEK 17.80 | -8.72% | SEK 17.45 | SEK 18.95 | SEK 17.45 | 6.31K |
| 2026-08-07 | SEK 19.50 | -3.47% | SEK 16.80 | SEK 19.90 | SEK 16.80 | 1.06K |
| 2026-08-06 | SEK 20.20 | 0.00% | SEK 20.20 | SEK 20.20 | SEK 20.20 | 0 |
| 2026-08-05 | SEK 20.20 | 0.00% | SEK 20.20 | SEK 20.20 | SEK 20.20 | 0 |
| 2026-08-04 | SEK 20.20 | -0.49% | SEK 18.20 | SEK 20.20 | SEK 18.20 | 63 |
| 2026-08-03 | SEK 20.30 | +8.85% | SEK 17.70 | SEK 20.30 | SEK 17.70 | 173 |
| 2026-07-31 | SEK 18.65 | +5.67% | SEK 18.10 | SEK 18.65 | SEK 18.10 | 231 |
| 2026-07-30 | SEK 17.65 | -6.86% | SEK 17.90 | SEK 17.90 | SEK 17.65 | 323 |
| 2026-07-29 | SEK 18.95 | 0.00% | SEK 18.95 | SEK 18.95 | SEK 18.95 | 817 |
| 2026-07-28 | SEK 18.95 | +1.07% | SEK 18.55 | SEK 18.95 | SEK 16.15 | 2.26K |
| 2026-07-27 | SEK 18.75 | +4.75% | SEK 17.15 | SEK 18.75 | SEK 16.75 | 1.03K |
| 2026-07-24 | SEK 17.90 | -6.53% | SEK 19.40 | SEK 19.45 | SEK 17.90 | 1.09K |
| 2026-07-23 | SEK 19.15 | +11.66% | SEK 19.15 | SEK 19.15 | SEK 19.15 | 10 |
| 2026-07-22 | SEK 17.15 | -14.04% | SEK 19.00 | SEK 19.00 | SEK 17.15 | 123 |
| 2026-07-21 | SEK 19.95 | 0.00% | SEK 16.80 | SEK 19.95 | SEK 16.80 | 2.51K |
| 2026-07-20 | SEK 19.95 | +17.35% | SEK 19.95 | SEK 19.95 | SEK 19.95 | 10 |
| 2026-07-17 | SEK 17.00 | 0.00% | SEK 17.00 | SEK 17.00 | SEK 17.00 | 3.47K |
| 2026-07-16 | SEK 17.00 | -6.85% | SEK 17.45 | SEK 17.45 | SEK 17.00 | 400 |
| 2026-07-15 | SEK 18.25 | +10.61% | SEK 17.00 | SEK 18.25 | SEK 16.80 | 5.25K |
| 2026-07-14 | SEK 16.50 | -2.94% | SEK 16.55 | SEK 16.55 | SEK 16.50 | 425 |
| 2026-07-13 | SEK 17.00 | 0.00% | SEK 17.00 | SEK 17.00 | SEK 17.00 | 58 |
| 2026-07-10 | SEK 17.00 | 0.00% | SEK 17.65 | SEK 17.65 | SEK 17.00 | 1.37K |
| 2026-07-09 | SEK 17.00 | -6.59% | SEK 16.95 | SEK 17.00 | SEK 16.95 | 1.08K |
| 2026-07-08 | SEK 18.20 | +9.31% | SEK 17.95 | SEK 18.50 | SEK 17.80 | 3.35K |
| 2026-07-07 | SEK 16.65 | -8.26% | SEK 16.50 | SEK 16.65 | SEK 16.50 | 510 |
| 2026-07-06 | SEK 18.15 | +7.08% | SEK 16.50 | SEK 18.15 | SEK 16.20 | 6.07K |
| 2026-07-03 | SEK 16.95 | +6.60% | SEK 16.90 | SEK 16.95 | SEK 16.90 | 1.39K |
| 2026-07-02 | SEK 15.90 | -3.05% | SEK 16.05 | SEK 16.25 | SEK 15.90 | 950 |
| 2026-07-01 | SEK 16.40 | +0.31% | SEK 15.15 | SEK 16.40 | SEK 15.15 | 8.20K |
| 2026-06-30 | SEK 16.35 | -0.30% | SEK 16.35 | SEK 16.35 | SEK 16.35 | 2.27K |
| 2026-06-29 | SEK 16.40 | -0.61% | SEK 16.20 | SEK 16.40 | SEK 16.20 | 10.18K |
| 2026-06-26 | SEK 16.50 | +3.13% | SEK 16.20 | SEK 17.65 | SEK 16.05 | 3.38K |
| 2026-06-25 | SEK 16.00 | +4.58% | SEK 15.25 | SEK 16.20 | SEK 15.25 | 380 |
| 2026-06-24 | SEK 15.30 | 0.00% | SEK 15.30 | SEK 15.30 | SEK 15.30 | 0 |
| 2026-06-23 | SEK 15.30 | -0.97% | SEK 15.30 | SEK 15.40 | SEK 15.00 | 3.08K |
| 2026-06-22 | SEK 15.45 | -5.50% | SEK 15.40 | SEK 15.55 | SEK 15.40 | 790 |
| 2026-06-18 | SEK 16.35 | -2.68% | SEK 16.80 | SEK 16.80 | SEK 15.15 | 3.03K |
| 2026-06-17 | SEK 16.80 | -0.88% | SEK 16.80 | SEK 16.80 | SEK 16.80 | 1 |
| 2026-06-16 | SEK 16.95 | +5.28% | SEK 15.40 | SEK 16.95 | SEK 15.40 | 935 |
| 2026-06-15 | SEK 16.10 | -4.17% | SEK 16.05 | SEK 17.50 | SEK 15.00 | 23.14K |
| 2026-06-12 | SEK 16.80 | +5.00% | SEK 16.80 | SEK 16.80 | SEK 16.80 | 11 |
| 2026-06-11 | SEK 16.00 | -5.88% | SEK 16.20 | SEK 16.20 | SEK 16.00 | 540 |
| 2026-06-10 | SEK 17.00 | +0.29% | SEK 16.95 | SEK 17.00 | SEK 16.15 | 745 |
| 2026-06-09 | SEK 16.95 | 0.00% | SEK 16.85 | SEK 16.95 | SEK 16.85 | 1.54K |
| 2026-06-08 | SEK 16.95 | -0.29% | SEK 17.00 | SEK 17.10 | SEK 16.95 | 12.65K |
| 2026-06-05 | SEK 17.00 | -0.87% | SEK 17.05 | SEK 18.00 | SEK 17.00 | 3.69K |
| 2026-06-04 | SEK 17.15 | +1.78% | SEK 17.00 | SEK 17.15 | SEK 17.00 | 697 |
| 2026-06-03 | SEK 16.85 | -0.88% | SEK 16.35 | SEK 16.85 | SEK 16.35 | 1.03K |
| 2026-06-02 | SEK 17.00 | 0.00% | SEK 17.25 | SEK 17.25 | SEK 17.00 | 1.78K |
| 2026-06-01 | SEK 17.00 | -2.02% | SEK 18.15 | SEK 18.15 | SEK 17.00 | 2.28K |
| 2026-05-29 | SEK 17.35 | +1.17% | SEK 17.80 | SEK 17.80 | SEK 17.15 | 10.08K |
| 2026-05-28 | SEK 17.15 | -1.15% | SEK 17.00 | SEK 17.80 | SEK 16.70 | 9.06K |
| 2026-05-27 | SEK 17.35 | +2.06% | SEK 16.95 | SEK 17.35 | SEK 16.90 | 1.54K |