OurLiving AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.340	0.340	0.330	0.330	0.330	143,300
2026-10-15	0.370	0.370	0.370	0.370	0.370	0
2026-10-14	0.330	0.370	0.328	0.370	0.370	419,167
2026-10-13	0.352	0.352	0.352	0.352	0.352	0
2026-10-12	0.360	0.362	0.352	0.352	0.352	103,082
2026-10-09	0.346	0.376	0.344	0.376	0.376	28,087
2026-10-08	0.362	0.366	0.350	0.366	0.366	75,952
2026-10-07	0.360	0.370	0.356	0.370	0.370	67,132
2026-10-06	0.352	0.384	0.346	0.384	0.384	248,392
2026-10-05	0.386	0.386	0.386	0.386	0.386	0
2026-10-02	0.420	0.450	0.382	0.386	0.386	162,498
2026-10-01	0.422	0.458	0.420	0.420	0.420	71,358
2026-09-30	0.442	0.460	0.422	0.422	0.422	33,808
2026-09-29	0.488	0.496	0.458	0.486	0.486	32,468
2026-09-28	0.500	0.550	0.446	0.450	0.450	114,909
2026-09-25	0.580	0.645	0.440	0.496	0.496	125,973
2026-09-24	0.382	0.580	0.382	0.458	0.458	577,016
2026-09-23	0.388	0.388	0.360	0.360	0.360	179,283
2026-09-21	0.396	0.396	0.396	0.396	0.396	10
2026-09-17	0.400	0.400	0.400	0.400	0.400	48
2026-09-16	0.412	0.412	0.412	0.412	0.412	1,910
2026-09-15	0.404	0.404	0.404	0.404	0.404	1,237
2026-09-14	0.406	0.406	0.406	0.406	0.406	4,000
2026-09-11	0.366	0.406	0.366	0.406	0.406	73,000
2026-09-09	0.346	0.376	0.344	0.376	0.376	17,616
2026-09-08	0.380	0.380	0.346	0.350	0.350	63,520
2026-09-07	0.386	0.386	0.342	0.350	0.350	87,015
2026-09-04	0.386	0.386	0.340	0.386	0.386	162,104
2026-09-03	0.380	0.396	0.380	0.394	0.394	30,378
2026-09-02	0.440	0.440	0.440	0.440	0.440	10,090
2026-09-01	0.402	0.446	0.380	0.438	0.438	59,889
2026-08-31	0.434	0.458	0.404	0.412	0.412	91,151
2026-08-28	0.450	0.450	0.446	0.446	0.446	3,977
2026-08-27	0.420	0.446	0.420	0.446	0.446	13,954
2026-08-26	0.436	0.438	0.436	0.438	0.438	79,572
2026-08-25	0.460	0.466	0.436	0.466	0.466	89,782
2026-08-24	0.480	0.515	0.452	0.460	0.460	283,665
2026-08-21	0.480	0.480	0.478	0.480	0.480	94,411
2026-08-20	0.486	0.488	0.486	0.488	0.488	6,488
2026-08-19	0.480	0.480	0.478	0.478	0.478	82,571
2026-08-18	0.490	0.565	0.404	0.490	0.490	240,032
2026-08-17	0.460	0.498	0.400	0.490	0.490	688,404
2026-08-14	0.424	0.498	0.362	0.450	0.450	200,978
2026-08-13	0.438	0.440	0.384	0.406	0.406	61,438
2026-08-12	0.412	0.424	0.380	0.392	0.392	210,620
2026-08-11	0.390	0.422	0.390	0.410	0.410	894,446
2026-08-10	0.418	0.468	0.402	0.408	0.408	15,175
2026-08-07	0.428	0.428	0.382	0.418	0.418	1,948
2026-08-06	0.400	0.414	0.386	0.400	0.400	118,615
2026-08-05	0.402	0.402	0.390	0.390	0.390	76,141
2026-08-04	0.430	0.430	0.394	0.416	0.416	93,988
2026-08-03	0.404	0.488	0.404	0.430	0.430	148,495
2026-07-31	0.440	0.462	0.404	0.420	0.420	75,629
2026-07-30	0.486	0.486	0.402	0.444	0.444	90,755
2026-07-29	0.448	0.486	0.422	0.422	0.422	56,137
2026-07-28	0.470	0.490	0.416	0.486	0.486	174,731
2026-07-27	0.474	0.474	0.358	0.358	0.358	11,710
2026-07-24	0.392	0.474	0.392	0.474	0.474	126,094
2026-07-23	0.450	0.450	0.392	0.438	0.438	34,012
2026-07-22	0.428	0.476	0.382	0.468	0.468	403,302

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.