OurLiving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	0.675	0.680	0.675	0.680	0.680	5,037
2023-08-02	0.640	0.640	0.640	0.640	0.640	1,202
2023-08-01	0.620	0.715	0.575	0.715	0.715	53,782
2023-07-31	0.615	0.675	0.610	0.620	0.620	15,053
2023-07-28	0.625	0.675	0.625	0.675	0.675	8,075
2023-07-25	0.695	0.695	0.695	0.695	0.695	90
2023-07-20	0.595	0.725	0.595	0.725	0.725	11,588
2023-07-18	0.635	0.635	0.560	0.630	0.630	24,077
2023-07-17	0.690	0.690	0.635	0.635	0.635	13,143
2023-07-13	0.720	0.720	0.720	0.720	0.720	6,500
2023-07-12	0.700	0.720	0.695	0.720	0.720	23,852
2023-07-10	0.690	0.690	0.690	0.690	0.690	2,993
2023-07-06	0.690	0.720	0.690	0.720	0.720	14,029
2023-07-05	0.795	0.795	0.690	0.690	0.690	52,007
2023-07-04	0.795	0.795	0.795	0.795	0.795	1,500
2023-07-03	0.880	0.880	0.770	0.770	0.770	10,062
2023-06-30	0.680	0.725	0.680	0.725	0.725	12,041
2023-06-29	0.700	0.700	0.660	0.700	0.700	2,760
2023-06-28	0.760	0.760	0.760	0.760	0.760	526
2023-06-27	0.630	0.750	0.630	0.705	0.705	39,067
2023-06-26	0.840	0.885	0.700	0.700	0.700	17,059
2023-06-20	0.785	0.785	0.760	0.785	0.785	3,500
2023-06-16	0.790	0.790	0.790	0.790	0.790	500
2023-06-15	0.695	0.700	0.695	0.700	0.700	31,500
2023-06-14	0.700	0.795	0.700	0.795	0.795	20,000
2023-06-13	0.675	0.780	0.670	0.780	0.780	12,466
2023-06-09	0.770	0.795	0.770	0.795	0.795	16,262
2023-06-07	0.640	0.765	0.640	0.765	0.765	17,147
2023-06-05	0.645	0.755	0.645	0.750	0.750	5,503
2023-06-02	0.685	0.765	0.650	0.765	0.765	13,863
2023-05-31	0.815	0.815	0.705	0.715	0.715	14,531
2023-05-30	0.780	0.800	0.780	0.800	0.800	5,000
2023-05-29	0.780	0.780	0.780	0.780	0.780	500
2023-05-26	0.745	0.760	0.740	0.760	0.760	38,055
2023-05-25	0.755	0.760	0.740	0.750	0.750	49,966
2023-05-24	0.755	0.755	0.750	0.750	0.750	5,000
2023-05-19	0.810	0.830	0.810	0.815	0.815	7,009
2023-05-17	0.805	0.805	0.805	0.805	0.805	8,000
2023-05-16	0.750	0.800	0.750	0.800	0.800	10,185
2023-05-15	0.860	0.860	0.740	0.750	0.750	115,996
2023-05-12	0.795	0.800	0.795	0.800	0.800	2,431
2023-05-11	0.800	0.800	0.740	0.800	0.800	34,000
2023-05-10	1.020	1.030	0.785	0.800	0.800	153,513
2023-05-09	0.715	1.050	0.715	0.865	0.865	161,692
2023-05-08	0.750	0.790	0.715	0.715	0.715	7,943
2023-05-05	0.730	0.760	0.725	0.760	0.760	1,624
2023-05-04	0.755	0.755	0.755	0.755	0.755	12,037
2023-05-03	0.905	0.905	0.755	0.755	0.755	15,062
2023-05-02	0.785	0.820	0.785	0.820	0.820	7,400
2023-04-28	0.970	0.970	0.970	0.970	0.970	80
2023-04-27	0.725	0.980	0.725	0.980	0.980	3,154
2023-04-25	0.875	0.875	0.875	0.875	0.875	200
2023-04-24	0.745	0.775	0.735	0.775	0.775	11,263
2023-04-21	0.705	0.720	0.690	0.720	0.720	10,200
2023-04-20	0.705	0.705	0.700	0.700	0.700	5,316
2023-04-19	0.705	0.775	0.700	0.720	0.720	72,098
2023-04-18	0.755	0.770	0.695	0.695	0.695	63,586
2023-04-17	0.815	0.815	0.815	0.815	0.815	713
2023-04-13	0.780	0.830	0.780	0.825	0.825	3,911
2023-04-12	0.840	0.840	0.795	0.830	0.830	17,058

← NewerPage 11 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.