Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Stockholm - Delayed Quote SEK

Oneflow AB (publ) (ONEF.ST)

Compare

24.70

-3.80

(-13.33%)

At close: 5:23:55 PM GMT+1

Currency in SEK

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	28.40	28.40	22.90	24.70	24.70	40,131
Mar 5, 2025	29.10	29.10	28.50	28.50	28.50	6,180
Mar 4, 2025	29.70	29.70	28.50	28.90	28.90	2,538
Mar 3, 2025	29.90	29.90	29.80	29.80	29.80	2,020
Feb 28, 2025	29.80	30.90	29.80	30.00	30.00	1,950
Feb 27, 2025	30.50	31.00	30.00	30.00	30.00	3,457
Feb 26, 2025	30.90	30.90	30.50	30.50	30.50	3,058
Feb 25, 2025	31.30	31.90	30.50	31.00	31.00	2,375
Feb 24, 2025	30.10	32.50	30.10	31.20	31.20	16,368
Feb 21, 2025	30.10	30.20	29.60	30.10	30.10	7,362
Feb 20, 2025	30.10	30.20	28.60	30.00	30.00	10,321
Feb 19, 2025	31.70	31.70	30.00	30.00	30.00	15,173
Feb 18, 2025	32.30	33.00	31.10	31.10	31.10	8,497
Feb 17, 2025	33.00	33.20	31.70	33.00	33.00	30,658
Feb 14, 2025	32.90	34.00	32.30	33.30	33.30	9,091
Feb 13, 2025	32.90	34.10	32.90	33.00	33.00	8,624
Feb 12, 2025	33.30	33.30	32.50	33.20	33.20	9,302
Feb 11, 2025	35.10	36.90	33.10	33.10	33.10	22,197
Feb 10, 2025	38.10	38.10	35.00	35.10	35.10	6,773
Feb 7, 2025	39.00	42.90	36.70	38.20	38.20	10,093
Feb 6, 2025	39.50	39.50	38.70	39.00	39.00	611
Feb 5, 2025	39.50	39.50	39.00	39.00	39.00	75
Feb 4, 2025	40.00	40.00	39.00	39.10	39.10	2,112
Feb 3, 2025	41.00	41.00	39.00	39.10	39.10	2,424
Jan 31, 2025	40.50	40.50	40.00	40.50	40.50	194
Jan 30, 2025	40.00	40.40	39.00	40.40	40.40	458
Jan 29, 2025	39.50	40.50	38.90	40.50	40.50	1,169
Jan 28, 2025	39.50	39.50	38.40	38.50	38.50	998
Jan 27, 2025	36.00	38.10	35.90	38.00	38.00	1,235
Jan 24, 2025	37.10	37.10	37.10	37.10	37.10	11
Jan 23, 2025	38.10	38.30	37.30	37.60	37.60	634
Jan 22, 2025	37.10	37.90	37.10	37.90	37.90	300
Jan 21, 2025	38.50	38.50	36.90	38.20	38.20	943
Jan 20, 2025	38.50	38.90	38.30	38.30	38.30	246
Jan 17, 2025	39.60	39.60	37.00	38.10	38.10	2,353
Jan 16, 2025	38.20	39.00	37.20	39.00	39.00	1,793
Jan 15, 2025	36.70	37.20	36.70	37.10	37.10	213
Jan 14, 2025	36.70	37.20	36.50	36.60	36.60	1,305
Jan 13, 2025	36.90	37.20	36.00	36.50	36.50	1,738
Jan 10, 2025	37.20	38.30	36.40	37.80	37.80	849
Jan 9, 2025	37.10	37.80	36.70	37.70	37.70	1,298
Jan 8, 2025	37.70	38.20	37.60	38.00	38.00	506
Jan 7, 2025	34.80	37.90	34.80	37.20	37.20	6,877
Jan 3, 2025	34.20	35.50	34.20	35.50	35.50	863
Jan 2, 2025	36.60	36.60	34.30	35.00	35.00	4,441
Dec 30, 2024	32.70	36.50	32.70	36.50	36.50	20,191
Dec 27, 2024	34.20	34.20	31.90	32.70	32.70	7,026
Dec 23, 2024	29.50	34.30	29.20	34.30	34.30	17,801
Dec 20, 2024	30.50	30.50	29.80	29.80	29.80	1,775
Dec 19, 2024	29.80	31.50	29.60	30.60	30.60	15,876
Dec 18, 2024	31.90	31.90	29.60	31.30	31.30	35,821
Dec 17, 2024	31.50	32.70	31.20	31.50	31.50	20,802
Dec 16, 2024	32.10	32.30	31.80	32.20	32.20	24,140
Dec 13, 2024	32.10	32.50	31.00	32.00	32.00	20,809
Dec 12, 2024	32.10	32.70	32.10	32.30	32.30	13,523
Dec 11, 2024	32.70	33.30	32.40	33.00	33.00	6,761
Dec 10, 2024	34.00	34.00	33.20	33.60	33.60	8,724
Dec 9, 2024	31.60	34.40	31.60	33.90	33.90	19,869
Dec 6, 2024	33.00	35.50	32.90	35.50	35.50	13,190
Dec 5, 2024	35.00	35.00	34.70	34.80	34.80	3,318
Dec 4, 2024	33.40	34.50	33.40	34.50	34.50	5,886
Dec 3, 2024	34.00	34.10	33.40	34.10	34.10	6,953
Dec 2, 2024	33.00	34.50	33.00	33.50	33.50	22,153
Nov 29, 2024	34.10	34.10	32.90	33.00	33.00	11,478
Nov 28, 2024	35.00	36.00	33.80	34.10	34.10	36,242
Nov 27, 2024	35.60	37.10	33.60	34.30	34.30	22,626
Nov 26, 2024	36.00	36.60	35.00	35.00	35.00	7,966
Nov 25, 2024	36.50	37.10	33.90	36.30	36.30	14,864
Nov 22, 2024	36.30	37.00	36.00	36.80	36.80	620
Nov 21, 2024	34.30	36.10	34.30	36.00	36.00	3,377
Nov 20, 2024	33.70	36.10	33.70	36.10	36.10	15,907
Nov 19, 2024	34.60	34.60	34.00	34.00	34.00	11,192
Nov 18, 2024	34.60	36.60	34.00	34.40	34.40	3,561
Nov 15, 2024	34.20	35.40	34.20	34.60	34.60	1,373
Nov 14, 2024	35.20	35.90	34.30	35.00	35.00	5,902
Nov 13, 2024	35.00	35.50	34.80	35.00	35.00	1,308
Nov 12, 2024	35.20	35.20	34.10	34.70	34.70	5,413
Nov 11, 2024	35.00	35.50	33.40	35.50	35.50	25,733
Nov 8, 2024	35.30	35.50	34.50	35.50	35.50	4,264
Nov 7, 2024	34.10	35.30	34.10	35.30	35.30	1,323
Nov 6, 2024	34.00	35.00	34.00	34.00	34.00	10,016
Nov 5, 2024	38.30	38.30	34.30	34.30	34.30	934
Nov 4, 2024	34.10	34.10	33.40	34.00	34.00	1,887
Nov 1, 2024	34.80	34.80	33.40	33.40	33.40	356
Oct 31, 2024	35.30	36.00	34.20	34.50	34.50	2,041
Oct 30, 2024	34.20	37.00	34.20	35.00	35.00	6,118
Oct 29, 2024	35.50	36.20	33.40	33.40	33.40	11,379
Oct 28, 2024	35.30	36.10	35.30	35.50	35.50	537
Oct 25, 2024	36.00	36.20	35.30	35.30	35.30	4,041
Oct 24, 2024	35.10	36.10	35.10	36.10	36.10	3,183
Oct 23, 2024	36.10	36.50	33.50	35.10	35.10	12,147
Oct 22, 2024	36.00	36.40	35.90	36.00	36.00	2,458
Oct 21, 2024	36.40	36.80	35.80	35.90	35.90	5,564
Oct 18, 2024	36.90	36.90	36.80	36.80	36.80	1,372
Oct 17, 2024	37.40	37.40	37.10	37.10	37.10	2,801
Oct 16, 2024	37.70	38.10	37.00	37.90	37.90	1,022
Oct 15, 2024	38.00	38.00	37.40	37.90	37.90	2,917
Oct 14, 2024	39.40	39.40	38.00	38.00	38.00	187
Oct 11, 2024	36.60	39.50	36.60	39.40	39.40	8,644
Oct 10, 2024	37.10	37.10	37.00	37.00	37.00	710
Oct 9, 2024	37.20	38.60	37.10	38.60	38.60	1,844
Oct 8, 2024	37.60	37.60	36.30	37.00	37.00	1,611
Oct 7, 2024	38.30	38.30	37.20	38.30	38.30	2,349
Oct 4, 2024	37.40	39.00	37.40	38.40	38.40	12,655
Oct 3, 2024	37.50	38.00	37.40	37.40	37.40	3,608
Oct 2, 2024	37.70	37.70	37.20	37.50	37.50	292
Oct 1, 2024	38.00	38.00	36.30	37.30	37.30	421
Sep 30, 2024	38.20	38.70	37.60	38.00	38.00	3,133
Sep 27, 2024	37.30	37.90	37.30	37.90	37.90	591
Sep 26, 2024	37.40	37.40	36.70	37.30	37.30	5,778
Sep 25, 2024	37.10	37.30	36.60	37.30	37.30	4,759
Sep 24, 2024	38.00	38.00	38.00	38.00	38.00	533
Sep 23, 2024	38.30	38.50	37.70	38.00	38.00	1,283
Sep 20, 2024	37.20	37.70	37.20	37.70	37.70	87
Sep 19, 2024	37.50	37.50	37.10	37.10	37.10	1,561
Sep 18, 2024	38.60	38.60	37.10	37.30	37.30	2,280
Sep 17, 2024	37.70	37.70	37.60	37.60	37.60	2,310
Sep 16, 2024	38.00	39.30	37.00	39.10	39.10	10,448
Sep 13, 2024	38.60	39.30	38.10	39.30	39.30	688
Sep 12, 2024	38.80	40.00	38.60	38.60	38.60	2,395
Sep 11, 2024	39.20	39.80	39.00	39.40	39.40	2,740
Sep 10, 2024	39.00	39.00	37.90	38.00	38.00	4,963
Sep 9, 2024	39.50	39.50	38.00	39.00	39.00	7,164
Sep 6, 2024	40.20	40.20	39.50	39.50	39.50	847
Sep 5, 2024	40.00	40.00	39.00	39.70	39.70	2,142
Sep 4, 2024	40.00	40.00	38.50	39.20	39.20	2,276
Sep 3, 2024	41.60	42.00	40.00	40.00	40.00	1,684
Sep 2, 2024	42.60	43.50	42.40	43.50	43.50	20,401
Aug 30, 2024	42.00	42.80	41.60	42.70	42.70	5,520
Aug 29, 2024	40.20	42.00	40.00	42.00	42.00	5,710
Aug 28, 2024	38.20	40.00	38.20	40.00	40.00	1,844
Aug 27, 2024	37.20	38.00	37.10	38.00	38.00	1,770
Aug 26, 2024	38.10	38.50	37.80	37.80	37.80	3,229
Aug 23, 2024	38.00	39.50	38.00	38.10	38.10	3,251
Aug 22, 2024	39.00	39.00	37.70	37.90	37.90	5,313
Aug 21, 2024	40.00	40.00	39.20	39.20	39.20	2,561
Aug 20, 2024	40.90	40.90	39.10	40.50	40.50	3,973
Aug 19, 2024	38.90	43.90	38.00	41.00	41.00	89,847
Aug 16, 2024	38.00	38.00	36.00	37.00	37.00	10,445
Aug 15, 2024	34.80	35.10	34.80	35.10	35.10	1,153
Aug 14, 2024	34.00	34.00	34.00	34.00	34.00	816
Aug 13, 2024	32.10	33.50	32.10	33.30	33.30	971
Aug 12, 2024	33.10	33.30	31.30	33.20	33.20	3,774
Aug 9, 2024	34.00	34.50	31.00	33.00	33.00	11,848
Aug 8, 2024	34.00	34.30	33.90	34.30	34.30	8,211
Aug 7, 2024	34.30	34.40	33.90	34.20	34.20	2,197
Aug 6, 2024	35.00	35.00	33.70	34.30	34.30	3,918
Aug 5, 2024	35.10	35.60	35.00	35.00	35.00	366
Aug 2, 2024	37.00	37.00	37.00	37.00	37.00	50
Aug 1, 2024	38.20	38.20	36.80	36.80	36.80	3,209
Jul 31, 2024	37.20	37.20	37.20	37.20	37.20	-
Jul 30, 2024	38.20	38.20	37.20	37.20	37.20	285
Jul 29, 2024	37.70	37.70	36.10	37.50	37.50	7,292
Jul 26, 2024	36.10	37.20	36.10	37.20	37.20	725
Jul 25, 2024	35.90	36.00	34.20	36.00	36.00	4,326
Jul 24, 2024	35.10	36.10	35.10	36.10	36.10	1,802
Jul 23, 2024	36.50	36.50	35.10	35.10	35.10	1,171
Jul 22, 2024	37.30	38.70	36.40	36.90	36.90	540
Jul 19, 2024	36.10	37.30	36.10	37.30	37.30	28
Jul 18, 2024	36.80	36.90	34.80	35.40	35.40	1,236
Jul 17, 2024	35.80	36.90	35.80	36.90	36.90	548
Jul 16, 2024	33.10	35.80	33.10	35.80	35.80	10,223
Jul 15, 2024	31.90	33.10	31.90	33.10	33.10	1,908
Jul 12, 2024	32.50	32.50	31.90	32.00	32.00	5,923
Jul 11, 2024	32.40	32.50	31.10	32.50	32.50	6,145
Jul 10, 2024	31.60	32.60	31.60	32.50	32.50	2,220
Jul 9, 2024	32.50	33.00	32.00	32.00	32.00	4,725
Jul 8, 2024	32.30	32.80	30.20	32.60	32.60	7,500
Jul 5, 2024	33.00	33.00	32.50	32.90	32.90	16,437
Jul 4, 2024	32.90	32.90	32.10	32.70	32.70	1,424
Jul 3, 2024	32.70	33.80	32.40	32.40	32.40	1,967
Jul 2, 2024	32.40	33.40	32.40	33.30	33.30	2,872
Jul 1, 2024	33.50	33.50	32.10	33.00	33.00	2,116
Jun 28, 2024	34.70	34.70	31.90	33.50	33.50	11,875
Jun 27, 2024	34.30	35.50	34.30	34.40	34.40	253
Jun 26, 2024	35.10	35.10	34.20	34.30	34.30	2,387
Jun 25, 2024	34.50	35.20	34.00	35.10	35.10	8,607
Jun 24, 2024	34.90	35.10	33.80	34.50	34.50	10,994
Jun 20, 2024	34.70	35.00	34.60	34.80	34.80	8,626
Jun 19, 2024	36.00	36.00	35.00	35.00	35.00	833
Jun 18, 2024	36.20	36.30	35.40	36.00	36.00	2,921
Jun 17, 2024	36.80	37.00	35.70	36.20	36.20	5,068
Jun 14, 2024	36.70	39.00	36.70	37.10	37.10	8,711
Jun 13, 2024	35.90	37.40	35.60	36.80	36.80	1,092
Jun 12, 2024	36.30	36.50	35.90	36.50	36.50	2,895
Jun 11, 2024	36.80	36.80	35.50	36.80	36.80	3,800
Jun 10, 2024	37.00	38.00	34.50	36.80	36.80	7,294
Jun 7, 2024	37.40	37.50	36.40	37.50	37.50	8,440
Jun 5, 2024	36.90	38.00	31.90	37.30	37.30	15,557
Jun 4, 2024	37.40	37.90	37.40	37.90	37.90	744
Jun 3, 2024	36.90	37.80	36.90	36.90	36.90	976
May 31, 2024	37.00	37.60	37.00	37.60	37.60	12,736
May 30, 2024	36.80	37.00	36.80	36.80	36.80	1,077
May 29, 2024	36.70	37.00	36.10	36.20	36.20	3,003
May 28, 2024	36.80	37.10	36.30	36.60	36.60	22,335
May 27, 2024	37.00	37.60	37.00	37.00	37.00	15,173
May 24, 2024	36.40	37.00	36.40	37.00	37.00	11,373
May 23, 2024	36.50	37.50	35.90	36.60	36.60	11,852
May 22, 2024	37.90	37.90	36.30	36.50	36.50	5,479
May 21, 2024	37.10	37.90	37.10	37.90	37.90	485
May 20, 2024	37.20	37.20	36.90	37.00	37.00	10,642
May 17, 2024	36.30	37.60	36.30	37.10	37.10	10,649
May 16, 2024	36.30	37.20	36.30	37.20	37.20	24,127
May 15, 2024	37.00	37.00	36.40	36.90	36.90	3,126
May 14, 2024	35.40	37.00	35.40	37.00	37.00	3,923
May 13, 2024	36.80	37.80	36.80	36.80	36.80	12,072
May 10, 2024	36.30	36.90	35.50	36.60	36.60	13,847
May 8, 2024	36.90	37.00	36.40	37.00	37.00	4,390
May 7, 2024	36.40	36.90	36.40	36.40	36.40	1,209
May 6, 2024	37.00	37.00	36.30	36.90	36.90	7,498
May 3, 2024	37.00	37.00	36.20	37.00	37.00	5,297
May 2, 2024	37.80	37.80	36.70	37.00	37.00	1,367
Apr 30, 2024	37.60	37.80	37.60	37.80	37.80	1,900
Apr 29, 2024	35.80	37.90	35.80	37.90	37.90	11,439
Apr 26, 2024	37.90	38.40	35.80	37.30	37.30	4,688
Apr 25, 2024	38.40	38.40	37.70	37.70	37.70	1,416
Apr 24, 2024	38.00	38.40	37.70	38.10	38.10	345
Apr 23, 2024	38.90	38.90	37.80	38.30	38.30	1,739
Apr 22, 2024	38.40	38.90	37.90	37.90	37.90	3,484
Apr 19, 2024	37.70	38.40	37.70	38.40	38.40	84
Apr 18, 2024	38.50	38.50	37.70	37.90	37.90	6,266
Apr 17, 2024	38.00	38.50	37.90	38.50	38.50	12,020
Apr 16, 2024	38.30	38.50	37.70	38.50	38.50	5,815
Apr 15, 2024	38.90	38.90	38.10	38.30	38.30	1,312
Apr 12, 2024	38.20	39.00	36.90	38.10	38.10	11,046
Apr 11, 2024	38.10	38.50	38.10	38.50	38.50	42
Apr 10, 2024	38.50	38.50	38.10	38.50	38.50	1,092
Apr 9, 2024	39.00	39.00	38.40	38.40	38.40	5,599
Apr 8, 2024	38.40	39.00	38.40	39.00	39.00	23,459
Apr 5, 2024	37.90	38.40	37.90	38.40	38.40	3,107
Apr 4, 2024	38.40	38.40	35.80	37.90	37.90	1,780
Apr 3, 2024	39.00	39.00	38.40	38.50	38.50	6,249
Apr 2, 2024	39.00	40.00	38.20	38.20	38.20	5,830
Mar 28, 2024	38.50	38.50	38.30	38.50	38.50	5,882
Mar 27, 2024	38.10	38.50	38.00	38.50	38.50	9,525
Mar 26, 2024	38.50	38.50	38.00	38.10	38.10	128
Mar 25, 2024	39.00	39.00	38.15	38.50	38.50	14,518
Mar 22, 2024	38.50	38.70	38.00	38.70	38.70	30,595
Mar 21, 2024	35.30	39.00	34.50	38.50	38.50	9,561
Mar 20, 2024	38.90	38.90	37.50	37.50	37.50	9
Mar 19, 2024	37.40	37.50	37.40	37.50	37.50	3,635
Mar 18, 2024	37.70	38.90	37.40	37.40	37.40	679
Mar 15, 2024	37.00	38.50	37.00	37.70	37.70	881
Mar 14, 2024	39.10	39.10	37.10	37.30	37.30	6,340
Mar 13, 2024	40.10	40.10	39.10	39.70	39.70	3,282
Mar 12, 2024	39.20	40.40	39.20	40.10	40.10	4,541
Mar 11, 2024	40.20	40.20	38.90	39.20	39.20	2,144
Mar 8, 2024	38.00	40.90	38.00	40.20	40.20	6,679
Mar 7, 2024	38.70	38.80	36.50	37.10	37.10	15,370
Mar 6, 2024	37.00	38.00	37.00	38.00	38.00	1,382

SFTR.ST Safeture AB (publ)

6.00

-0.83%

9337.T toridori Inc.

2,355.00

+0.99%

DIAH.ST Diadrom Holding AB (publ)

8.90

-0.89%

4372.T YMIRLINK,Inc.

1,511.00

-1.88%

SKL.L Skillcast Group plc

42.50

0.00%

DEVP-B.ST DevPort AB (publ)

24.00

0.00%

ING.L Ingenta plc

61.00

-4.69%

4431.T Smaregi, Inc.

2,510.00

+0.76%

GREAT.ST Greater Than AB

28.10

-6.64%

4192.T SpiderPlus & Co.

466.00

+2.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Oneflow AB (publ) (ONEF.ST)

Related Tickers