Nasdaq Stockholm · ONEF · stock
Oneflow AB (publ) (ONEF) stock price history
Every Nasdaq Stockholm trading session of Oneflow AB (publ) from Apr 8, 2022 to Sep 28, 2026: 1,122 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ONEF adjusted close, 2022 to 2026
- SEK 54.95
- All time high, 2023
- SEK 31.00
- 52 week high, SEK 15.00 low
- 1,122
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ONEF key facts
- Oneflow AB (publ) (ONEF) closed at SEK 17.55 on Sep 28, 2026 on Nasdaq Stockholm.
- ONEF's all time high close is SEK 54.95, set on Feb 23, 2023; its all time low close is SEK 15.30 on Jun 23, 2026.
- ONEF's 52 week range is SEK 15.00 to SEK 31.00.
- ONEF returned -32.5% over the year to Sep 28, 2026.
- Since Apr 8, 2022 ONEF returned -61%, -19.0% a year compounded.
- ONEF's deepest drawdown was -72.2% from Feb 23, 2023 to Jun 23, 2026.
- DataCedar holds 1,122 daily sessions of ONEF history from Apr 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ONEF price chart, 2022 to 2026
ONEF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | +6.4% |
| 6 months | -2.5% |
| Year to date | -34.5% |
| 1 year | -32.5% |
| 3 years | -42.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 8, 2022 | -61.1% |
| Compound annual growth, 4.5 years | -19.0% |
ONEF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 54.95 on Feb 23, 2023
- All time low close
- SEK 15.30 on Jun 23, 2026
- 52 week high
- SEK 31.00 on Oct 6, 2025
- 52 week low
- SEK 15.00 on Jun 15, 2026
- Deepest drawdown
- -72.2% from Feb 23, 2023 to Jun 23, 2026, not yet recovered
- Best single session
- +17.4% on Jul 20, 2026
- Worst single session
- -17.4% on May 12, 2023
- Volatility, 1 year annualised
- 59.6%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +36%
- Worst calendar year
- 2023, -48%
ONEF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 8, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 24.20 | SEK 25.60 | SEK 15.00 | SEK 17.55 | -34.5% | 1.4M | 186 |
| 2025 | SEK 36.60 | SEK 42.90 | SEK 21.50 | SEK 26.80 | -26.6% | 1.9M | 249 |
| 2024 | SEK 26.90 | SEK 43.90 | SEK 24.00 | SEK 36.50 | +35.7% | 2.9M | 251 |
| 2023 | SEK 52.09 | SEK 55.00 | SEK 19.10 | SEK 26.90 | -48.4% | 439.9K | 251 |
| 2022 | SEK 45.00 | SEK 52.49 | SEK 34.70 | SEK 52.09 | n/a | 2M | 185 |
ONEF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 17.55 | +2.0% |
| August 2026 | SEK 17.20 | -7.8% |
| July 2026 | SEK 18.65 | +14.1% |
| June 2026 | SEK 16.35 | -5.8% |
| May 2026 | SEK 17.35 | +5.8% |
| April 2026 | SEK 16.40 | -11.4% |
| March 2026 | SEK 18.50 | -1.3% |
| February 2026 | SEK 18.75 | -22.8% |
| January 2026 | SEK 24.30 | -9.3% |
| December 2025 | SEK 26.80 | +3.9% |
| November 2025 | SEK 25.80 | -6.9% |
| October 2025 | SEK 27.70 | +3.4% |
About the ONEF data
Daily bars. 1,122 sessions from Apr 8, 2022 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ONEF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ONEF share price history
