Oneflow AB (publ) (STO:ONEF)
Sweden
· Delayed Price · Currency is SEK 26.40
+0.20 (0.76%)
At close: Dec 5, 2025
Oneflow AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.70 | 26.40 | 25.70 | 26.40 | 26.40 | 0.76% | 1,095 |
| Dec 4, 2025 | 26.00 | 26.20 | 25.70 | 26.20 | 26.20 | 0.77% | 934 |
| Dec 3, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 1.96% | 736 |
| Dec 2, 2025 | 26.70 | 26.70 | 25.50 | 25.50 | 25.50 | -3.77% | 4,291 |
| Dec 1, 2025 | 25.90 | 26.50 | 25.90 | 26.50 | 26.50 | 2.71% | 237 |
| Nov 28, 2025 | 24.50 | 25.80 | 24.50 | 25.80 | 25.80 | -0.77% | 4,126 |
| Nov 27, 2025 | 26.00 | 26.50 | 26.00 | 26.00 | 26.00 | 1.17% | 14,506 |
| Nov 26, 2025 | 25.90 | 26.10 | 25.70 | 25.70 | 25.70 | -0.77% | 3,289 |
| Nov 25, 2025 | 27.80 | 27.80 | 25.90 | 25.90 | 25.90 | -0.38% | 3,437 |
| Nov 24, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 0.39% | 1,229 |
| Nov 21, 2025 | 25.40 | 27.10 | 25.10 | 25.90 | 25.90 | -0.38% | 11,896 |
| Nov 20, 2025 | 27.00 | 27.00 | 25.10 | 26.00 | 26.00 | - | 4,091 |
| Nov 19, 2025 | 25.10 | 26.00 | 25.10 | 26.00 | 26.00 | - | 1,183 |
| Nov 18, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | -1.89% | 8,360 |
| Nov 17, 2025 | 27.60 | 27.70 | 26.00 | 26.50 | 26.50 | -3.64% | 9,460 |
| Nov 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.48% | 181 |
| Nov 13, 2025 | 27.00 | 27.20 | 27.00 | 27.10 | 27.10 | 0.37% | 666 |
| Nov 12, 2025 | 26.50 | 27.00 | 26.30 | 27.00 | 27.00 | - | 1,714 |
| Nov 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 922 |
| Nov 10, 2025 | 27.30 | 27.70 | 26.20 | 27.00 | 27.00 | -1.10% | 13,964 |
| Nov 7, 2025 | 28.00 | 28.60 | 27.00 | 27.30 | 27.30 | 1.49% | 99,359 |
| Nov 6, 2025 | 26.20 | 26.90 | 26.20 | 26.90 | 26.90 | - | 102 |
| Nov 5, 2025 | 26.10 | 27.20 | 26.10 | 26.90 | 26.90 | 3.07% | 23,172 |
| Nov 4, 2025 | 27.20 | 27.20 | 26.10 | 26.10 | 26.10 | -1.88% | 2,784 |
| Nov 3, 2025 | 26.40 | 27.80 | 26.40 | 26.60 | 26.60 | -3.97% | 1,342 |
| Oct 30, 2025 | 26.90 | 28.40 | 26.90 | 27.70 | 27.70 | -3.15% | 6,574 |
| Oct 29, 2025 | 27.50 | 28.60 | 27.50 | 28.60 | 28.60 | 4.00% | 2,010 |
| Oct 28, 2025 | 27.00 | 27.50 | 26.20 | 27.50 | 27.50 | 5.77% | 1,057 |
| Oct 27, 2025 | 24.50 | 26.90 | 24.50 | 26.00 | 26.00 | -0.38% | 11,320 |
| Oct 24, 2025 | 26.80 | 26.90 | 26.00 | 26.10 | 26.10 | -1.14% | 11,084 |
| Oct 23, 2025 | 26.40 | 27.50 | 26.10 | 26.40 | 26.40 | -1.86% | 6,404 |
| Oct 22, 2025 | 27.10 | 27.10 | 26.20 | 26.90 | 26.90 | -6.92% | 11,597 |
| Oct 21, 2025 | 26.10 | 28.90 | 26.10 | 28.90 | 28.90 | 2.85% | 1,390 |
| Oct 20, 2025 | 27.00 | 28.50 | 26.60 | 28.10 | 28.10 | 2.18% | 495 |
| Oct 17, 2025 | 26.60 | 27.90 | 26.60 | 27.50 | 27.50 | 0.73% | 2,784 |
| Oct 16, 2025 | 26.70 | 28.00 | 26.70 | 27.30 | 27.30 | -0.36% | 969 |
| Oct 15, 2025 | 27.00 | 27.40 | 26.70 | 27.40 | 27.40 | -1.79% | 812 |
| Oct 14, 2025 | 28.00 | 28.00 | 26.60 | 27.90 | 27.90 | -0.36% | 2,953 |
| Oct 13, 2025 | 26.90 | 28.00 | 26.60 | 28.00 | 28.00 | 3.70% | 21,400 |
| Oct 10, 2025 | 26.50 | 27.10 | 26.00 | 27.00 | 27.00 | -2.88% | 1,082 |
| Oct 9, 2025 | 26.10 | 29.90 | 26.10 | 27.80 | 27.80 | -1.77% | 688 |
| Oct 8, 2025 | 25.90 | 28.40 | 25.90 | 28.30 | 28.30 | 1.43% | 1,461 |
| Oct 7, 2025 | 28.10 | 28.40 | 26.00 | 27.90 | 27.90 | -0.36% | 6,892 |
| Oct 6, 2025 | 31.00 | 31.00 | 27.00 | 28.00 | 28.00 | 2.56% | 1,628 |
| Oct 3, 2025 | 27.10 | 27.30 | 27.10 | 27.30 | 27.30 | - | 559 |
| Oct 2, 2025 | 27.50 | 27.50 | 27.10 | 27.30 | 27.30 | -0.73% | 417 |
| Oct 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 2.61% | 89 |
| Sep 30, 2025 | 26.70 | 26.90 | 26.50 | 26.80 | 26.80 | 1.13% | 7,821 |
| Sep 29, 2025 | 26.00 | 26.50 | 25.30 | 26.50 | 26.50 | 1.92% | 2,954 |
| Sep 26, 2025 | 25.90 | 26.00 | 24.10 | 26.00 | 26.00 | 2.36% | 17,987 |