OurLiving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.505	0.570	0.505	0.570	0.570	7,776
2023-11-29	0.570	0.570	0.570	0.570	0.570	3,432
2023-11-28	0.510	0.510	0.510	0.510	0.510	450
2023-11-27	0.500	0.570	0.500	0.570	0.570	3,236
2023-11-24	0.510	0.595	0.494	0.595	0.595	12,475
2023-11-23	0.488	0.545	0.488	0.545	0.545	16,336
2023-11-22	0.510	0.550	0.500	0.550	0.550	23,136
2023-11-20	0.535	0.600	0.510	0.600	0.600	33,257
2023-11-17	0.620	0.620	0.620	0.620	0.620	19,020
2023-11-16	0.525	0.525	0.525	0.525	0.525	10,000
2023-11-15	0.575	0.575	0.510	0.510	0.510	528
2023-11-10	0.515	0.585	0.515	0.585	0.585	10,135
2023-11-09	0.550	0.625	0.550	0.625	0.625	24,004
2023-11-08	0.510	0.635	0.510	0.635	0.635	16,072
2023-11-07	0.560	0.585	0.500	0.560	0.560	12,883
2023-11-06	0.585	0.585	0.560	0.560	0.560	9,571
2023-11-03	0.555	0.555	0.550	0.550	0.550	40,303
2023-11-02	0.446	0.555	0.440	0.555	0.555	66,693
2023-11-01	0.472	0.472	0.446	0.446	0.446	33,609
2023-10-31	0.428	0.480	0.408	0.480	0.480	36,430
2023-10-30	0.414	0.428	0.414	0.428	0.428	50,000
2023-10-27	0.438	0.438	0.366	0.410	0.410	45,417
2023-10-26	0.458	0.458	0.350	0.364	0.364	219,153
2023-10-19	0.366	0.366	0.366	0.366	0.366	2,000
2023-10-16	0.364	0.390	0.364	0.390	0.390	6,520
2023-10-13	0.366	0.366	0.366	0.366	0.366	188
2023-10-11	0.380	0.380	0.380	0.380	0.380	5,000
2023-10-10	0.380	0.380	0.380	0.380	0.380	10,000
2023-10-09	0.380	0.380	0.380	0.380	0.380	7,000
2023-10-06	0.426	0.426	0.426	0.426	0.426	5,000
2023-10-05	0.428	0.428	0.428	0.428	0.428	424
2023-10-04	0.468	0.468	0.400	0.400	0.400	73,965
2023-10-03	0.456	0.456	0.414	0.414	0.414	7,950
2023-10-02	0.476	0.476	0.468	0.468	0.468	8,000
2023-09-29	0.388	0.470	0.388	0.454	0.454	25,797
2023-09-28	0.478	0.478	0.378	0.378	0.378	34,642
2023-09-26	0.478	0.478	0.478	0.478	0.478	3,096
2023-09-25	0.436	0.436	0.436	0.436	0.436	33,146
2023-09-22	0.428	0.464	0.352	0.450	0.450	359,781
2023-09-20	0.484	0.486	0.400	0.444	0.444	138,525
2023-09-18	0.510	0.650	0.470	0.505	0.505	270,199
2023-09-12	0.540	0.540	0.540	0.540	0.540	4,700
2023-09-11	0.470	0.545	0.470	0.545	0.545	1,319
2023-09-05	0.470	0.470	0.470	0.470	0.470	423
2023-09-04	0.460	0.520	0.460	0.520	0.520	56,951
2023-09-01	0.515	0.520	0.515	0.520	0.520	18,500
2023-08-30	0.500	0.515	0.500	0.515	0.515	63,511
2023-08-29	0.452	0.595	0.452	0.510	0.510	15,256
2023-08-28	0.550	0.565	0.540	0.540	0.540	22,522
2023-08-25	0.530	0.550	0.530	0.550	0.550	15,124
2023-08-24	0.540	0.540	0.535	0.535	0.535	30,593
2023-08-23	0.630	0.630	0.630	0.630	0.630	1,400
2023-08-22	0.540	0.560	0.540	0.560	0.560	23,000
2023-08-18	0.575	0.585	0.575	0.585	0.585	4,261
2023-08-17	0.600	0.635	0.600	0.635	0.635	13,916
2023-08-16	0.560	0.575	0.560	0.570	0.570	29,826
2023-08-15	0.605	0.610	0.600	0.600	0.600	8,331
2023-08-14	0.625	0.640	0.620	0.620	0.620	15,471
2023-08-11	0.640	0.640	0.620	0.620	0.620	2,592
2023-08-10	0.700	0.795	0.615	0.615	0.615	287,989

← NewerPage 10 of 17 · 994 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.