Oneflow AB (ONEF)

ONEF
🏛️ Suecia →
26.80
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 26.70 26.90 26.50 26.80 0.0M
2025-09-29 26.00 26.50 25.30 26.50 0.0M
2025-09-26 25.90 26.00 24.10 26.00 0.0M
2025-09-25 25.00 26.10 25.00 25.40 0.0M
2025-09-24 26.00 27.00 25.10 25.10 0.0M
2025-09-23 27.00 27.00 25.70 26.00 0.0M
2025-09-22 28.40 28.80 26.40 26.40 0.0M
2025-09-19 28.60 28.60 27.90 28.50 0.0M
2025-09-18 27.90 28.90 27.50 28.40 0.0M
2025-09-17 28.30 28.30 27.40 27.80 0.0M
2025-09-16 29.90 30.50 28.20 28.30 0.0M
2025-09-15 32.00 32.30 30.20 30.20 0.0M
2025-09-12 30.80 31.90 30.00 31.00 0.0M
2025-09-11 29.70 31.00 29.70 30.00 0.0M
2025-09-10 29.00 29.40 28.80 29.30 0.0M
2025-09-09 26.10 28.50 26.00 28.50 0.0M
2025-09-08 27.50 27.50 26.10 26.20 0.0M
2025-09-05 26.30 28.30 26.30 26.90 0.0M
2025-09-04 27.90 27.90 27.30 27.50 0.0M
2025-09-03 26.70 28.40 26.00 27.90 0.0M
2025-09-02 26.70 27.10 26.70 27.10 0.0M
2025-09-01 27.70 28.10 27.40 27.40 0.0M
2025-08-29 29.00 29.00 28.00 28.00 0.0M
2025-08-28 27.00 28.00 25.50 28.00 0.0M
2025-08-27 24.80 25.40 24.50 25.00 0.0M
2025-08-26 24.80 25.20 24.80 25.00 0.0M
2025-08-25 25.20 25.20 24.80 25.10 0.0M
2025-08-22 25.00 25.00 25.00 25.00 0.0M
2025-08-21 24.70 25.10 24.70 25.00 0.0M
2025-08-20 25.00 25.00 25.00 25.00 0.0M
2025-08-19 24.50 25.00 24.50 25.00 0.0M
2025-08-18 25.00 25.40 24.60 25.00 0.0M
2025-08-15 25.80 25.90 24.90 25.10 0.0M
2025-08-13 25.90 25.90 25.20 25.90 0.0M
2025-08-12 25.40 25.90 25.40 25.90 0.0M
2025-08-11 25.60 25.60 25.30 25.60 0.0M
2025-08-08 25.90 26.10 25.70 25.70 0.0M
2025-08-07 25.50 26.20 25.40 26.20 0.0M
2025-08-06 26.00 26.00 25.50 25.50 0.0M
2025-08-05 26.20 26.20 25.60 25.60 0.0M
2025-08-04 26.90 26.90 26.00 26.10 0.0M
2025-08-01 26.20 27.00 26.00 26.50 0.0M
2025-07-31 26.00 26.20 25.60 25.70 0.0M
2025-07-30 27.70 27.70 26.60 27.00 0.0M
2025-07-29 27.70 27.70 27.70 27.70 0.0M
2025-07-28 27.30 28.50 26.70 28.10 0.0M
2025-07-25 27.00 28.20 27.00 27.40 0.0M
2025-07-24 25.10 26.90 25.10 26.90 0.0M
2025-07-23 24.80 25.50 24.40 25.10 0.0M
2025-07-22 24.50 24.80 24.50 24.80 0.0M
2025-07-21 24.00 24.90 24.00 24.60 0.0M
2025-07-18 24.50 25.30 24.20 25.30 0.0M
2025-07-17 24.30 25.40 24.30 24.50 0.0M
2025-07-16 23.80 23.80 23.20 23.50 0.0M
2025-07-15 23.60 23.70 22.90 23.70 0.0M
2025-07-14 25.80 26.40 23.90 24.10 0.1M
2025-07-11 26.20 26.20 25.90 25.90 0.0M
2025-07-10 26.50 26.50 26.10 26.50 0.0M
2025-07-09 26.60 27.40 26.50 27.10 0.0M
2025-07-08 26.50 26.90 26.10 26.90 0.0M
2025-07-07 25.70 26.60 25.70 26.60 0.0M
2025-07-04 24.40 25.30 24.40 25.30 0.0M
2025-07-03 24.00 25.10 24.00 25.10 0.0M
2025-07-02 23.70 24.00 23.60 24.00 0.0M
2025-07-01 24.10 24.10 23.50 23.50 0.0M
2025-06-30 25.00 25.00 23.70 23.70 0.0M
2025-06-27 26.00 26.00 24.10 24.10 0.0M
2025-06-26 26.30 26.30 24.50 25.80 0.0M
2025-06-25 26.00 26.60 25.80 25.80 0.0M
2025-06-24 22.80 26.00 22.80 26.00 0.0M
2025-06-23 23.50 23.50 23.10 23.50 0.0M
2025-06-19 23.50 24.00 23.50 24.00 0.0M
2025-06-18 23.10 24.00 23.10 24.00 0.0M
2025-06-17 24.50 24.50 24.00 24.50 0.0M
2025-06-16 26.00 26.00 24.30 24.60 0.0M
2025-06-13 25.40 26.30 25.40 26.10 0.0M
2025-06-11 25.10 26.00 25.10 26.00 0.0M
2025-06-10 25.10 25.70 25.10 25.50 0.0M
2025-06-09 25.90 26.10 25.10 25.40 0.0M
2025-06-05 25.90 26.90 25.90 26.70 0.0M
2025-06-04 26.10 26.60 26.10 26.60 0.0M
2025-06-03 26.40 26.60 26.00 26.00 0.0M
2025-06-02 25.10 25.80 25.10 25.80 0.0M
2025-05-30 25.50 26.00 25.10 25.10 0.0M
2025-05-28 26.50 26.50 25.40 25.80 0.0M
2025-05-27 27.00 27.00 26.00 27.00 0.0M
2025-05-26 27.00 28.40 25.60 26.70 0.0M
2025-05-23 27.10 28.20 27.10 27.10 0.0M
2025-05-22 26.20 26.70 26.20 26.70 0.0M
2025-05-21 27.70 27.70 26.30 26.30 0.0M
2025-05-20 27.20 27.80 26.90 27.40 0.0M
2025-05-19 29.00 29.00 28.10 28.10 0.0M
2025-05-16 29.90 29.90 28.00 28.00 0.0M
2025-05-15 30.00 30.00 29.00 29.20 0.0M
2025-05-14 29.50 29.50 29.30 29.50 0.0M
2025-05-13 29.30 29.30 29.00 29.30 0.0M
2025-05-12 29.10 29.60 29.00 29.60 0.0M
2025-05-09 30.50 30.50 28.50 28.50 0.0M
2025-05-08 28.50 30.00 28.50 28.50 0.0M
2025-05-07 28.90 28.90 27.50 28.20 0.0M
2025-05-06 30.00 30.00 28.20 28.20 0.0M
2025-05-05 30.10 30.20 29.70 29.70 0.0M
2025-05-02 29.60 30.30 29.60 30.00 0.0M
2025-04-30 29.40 29.50 29.20 29.50 0.0M
2025-04-29 29.40 31.90 29.40 29.70 0.0M
2025-04-28 29.00 29.70 28.70 28.70 0.0M
2025-04-25 26.60 28.60 26.50 28.60 0.0M
2025-04-24 26.70 27.20 26.60 26.70 0.0M
2025-04-23 26.10 27.10 26.10 27.10 0.0M
2025-04-22 26.90 27.60 25.80 26.10 0.0M
2025-04-17 27.30 27.30 26.30 26.30 0.0M
2025-04-16 27.90 28.40 27.30 27.30 0.0M
2025-04-15 29.20 29.60 27.90 28.00 0.0M
2025-04-14 27.00 29.80 27.00 28.50 0.0M
2025-04-11 24.90 27.00 24.90 27.00 0.0M
2025-04-10 30.90 30.90 25.90 26.20 0.0M
2025-04-09 26.50 27.70 25.10 25.50 0.0M
2025-04-08 25.00 26.00 24.80 25.70 0.0M
2025-04-07 26.30 26.30 22.50 24.00 0.0M
2025-04-04 22.85 22.90 21.50 22.90 0.2M
2025-04-03 22.70 23.00 22.60 23.00 0.0M
2025-04-02 22.90 23.80 22.90 23.80 0.0M
2025-04-01 23.00 23.40 22.90 23.40 0.0M
2025-03-31 23.40 23.40 22.60 22.60 0.0M
2025-03-28 24.50 24.50 23.00 23.40 0.0M
2025-03-27 23.40 24.80 22.50 24.70 0.0M
2025-03-26 24.40 24.40 23.40 23.90 0.0M
2025-03-25 24.90 24.90 24.90 24.90 0.0M
2025-03-24 25.50 25.50 24.90 24.90 0.0M
2025-03-21 25.50 25.50 25.20 25.50 0.0M
2025-03-20 25.50 25.90 25.00 25.10 0.0M
2025-03-19 27.40 27.40 26.10 26.10 0.0M
2025-03-18 28.20 28.20 26.60 27.30 0.0M
2025-03-17 26.10 27.10 25.90 26.90 0.0M
2025-03-14 24.40 26.30 24.20 26.10 0.0M
2025-03-13 23.60 23.80 23.00 23.80 0.0M
2025-03-12 23.90 23.90 23.50 23.90 0.0M
2025-03-11 23.70 23.90 23.10 23.50 0.0M
2025-03-10 26.30 26.80 24.00 24.00 0.0M
2025-03-07 24.60 25.60 23.70 25.60 0.0M
2025-03-06 28.40 28.40 22.90 24.70 0.0M
2025-03-05 29.10 29.10 28.50 28.50 0.0M
2025-03-04 29.70 29.70 28.50 28.90 0.0M
2025-03-03 29.90 29.90 29.80 29.80 0.0M
2025-02-28 29.80 30.90 29.80 30.00 0.0M
2025-02-27 30.50 31.00 30.00 30.00 0.0M
2025-02-26 30.90 30.90 30.50 30.50 0.0M
2025-02-25 31.30 31.90 30.50 31.00 0.0M
2025-02-24 30.10 32.50 30.10 31.20 0.0M
2025-02-21 30.10 30.20 29.60 30.10 0.0M
2025-02-20 30.10 30.20 28.60 30.00 0.0M
2025-02-19 31.70 31.70 30.00 30.00 0.0M
2025-02-18 32.30 33.00 31.10 31.10 0.0M
2025-02-17 33.00 33.20 31.70 33.00 0.0M
2025-02-14 32.90 34.00 32.30 33.30 0.0M
2025-02-13 32.90 34.10 32.90 33.00 0.0M
2025-02-12 33.30 33.30 32.50 33.20 0.0M
2025-02-11 35.10 36.90 33.10 33.10 0.0M
2025-02-10 38.10 38.10 35.00 35.10 0.0M
2025-02-07 39.00 42.90 36.70 38.20 0.0M
2025-02-06 39.50 39.50 38.70 39.00 0.0M
2025-02-05 39.50 39.50 39.00 39.00 0.0M
2025-02-04 40.00 40.00 39.00 39.10 0.0M
2025-02-03 41.00 41.00 39.00 39.10 0.0M
2025-01-31 40.50 40.50 40.00 40.50 0.0M
2025-01-30 40.00 40.40 39.00 40.40 0.0M
2025-01-29 39.50 40.50 38.90 40.50 0.0M
2025-01-28 39.50 39.50 38.40 38.50 0.0M
2025-01-27 36.00 38.10 35.90 38.00 0.0M
2025-01-24 37.10 37.10 37.10 37.10 0.0M
2025-01-23 38.10 38.30 37.30 37.60 0.0M
2025-01-22 37.10 37.90 37.10 37.90 0.0M
2025-01-21 38.50 38.50 36.90 38.20 0.0M
2025-01-20 38.50 38.90 38.30 38.30 0.0M
2025-01-17 39.60 39.60 37.00 38.10 0.0M
2025-01-16 38.20 39.00 37.20 39.00 0.0M
2025-01-15 36.70 37.20 36.70 37.10 0.0M
2025-01-14 36.70 37.20 36.50 36.60 0.0M
2025-01-13 36.90 37.20 36.00 36.50 0.0M
2025-01-10 37.20 38.30 36.40 37.80 0.0M
2025-01-09 37.10 37.80 36.70 37.70 0.0M
2025-01-08 37.70 38.20 37.60 38.00 0.0M
2025-01-07 34.80 37.90 34.80 37.20 0.0M
2025-01-03 34.20 35.50 34.20 35.50 0.0M
2025-01-02 36.60 36.60 34.30 35.00 0.0M