OurLiving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	0.770	1.050	0.770	0.895	0.895	34,615
2023-04-06	0.770	0.770	0.770	0.770	0.770	1,000
2023-04-05	0.805	0.805	0.750	0.770	0.770	10,655
2023-04-04	0.800	0.820	0.800	0.820	0.820	1,859
2023-04-03	0.830	0.830	0.745	0.790	0.790	53,873
2023-03-31	0.836	0.836	0.832	0.832	0.832	3,933
2023-03-30	0.838	0.840	0.820	0.828	0.828	57,964
2023-03-29	0.828	0.872	0.828	0.872	0.872	640
2023-03-28	0.872	0.872	0.872	0.872	0.872	4,000
2023-03-27	0.872	0.954	0.872	0.954	0.954	1,515
2023-03-24	0.880	1.040	0.840	0.880	0.880	6,184
2023-03-23	0.906	0.910	0.906	0.910	0.910	2,222
2023-03-22	1.030	1.030	0.988	1.010	1.010	918
2023-03-21	0.820	1.070	0.820	0.988	0.988	8,507
2023-03-20	0.846	0.846	0.846	0.846	0.846	5,995
2023-03-17	0.894	0.894	0.894	0.894	0.894	100
2023-03-15	0.918	0.918	0.918	0.918	0.918	1,260
2023-03-14	0.912	0.912	0.912	0.912	0.912	1,200
2023-03-13	0.908	0.908	0.860	0.860	0.860	16,717
2023-03-10	1.000	1.075	0.860	0.908	0.908	57,030
2023-03-09	1.080	1.080	1.080	1.080	1.080	100
2023-03-08	1.075	1.075	0.988	1.000	1.000	4,101
2023-03-07	1.100	1.100	0.882	1.045	1.045	82,187
2023-03-06	0.968	1.100	0.968	1.000	1.000	29,004
2023-03-03	1.100	1.100	1.000	1.000	1.000	33,206
2023-03-02	1.090	1.100	0.976	1.100	1.100	22,270
2023-03-01	0.992	1.090	0.822	0.940	0.940	27,688
2023-02-28	0.810	1.000	0.810	0.950	0.950	118,538
2023-02-27	0.850	0.850	0.750	0.800	0.800	31,528
2023-02-24	0.700	0.748	0.700	0.700	0.700	432
2023-02-23	0.710	0.746	0.710	0.746	0.746	16,664
2023-02-22	0.708	0.708	0.708	0.708	0.708	2,500
2023-02-21	0.704	0.704	0.700	0.700	0.700	35,650
2023-02-20	0.750	0.750	0.740	0.740	0.740	11,357
2023-02-17	0.750	0.750	0.750	0.750	0.750	15,666
2023-02-16	0.720	0.790	0.700	0.740	0.740	34,068
2023-02-15	0.700	0.700	0.700	0.700	0.700	501
2023-02-14	0.700	0.700	0.700	0.700	0.700	2,500
2023-02-10	0.672	0.718	0.670	0.718	0.718	33,361
2023-02-09	0.716	0.716	0.716	0.716	0.716	15,036
2023-02-08	0.720	0.720	0.670	0.716	0.716	73,272
2023-02-06	0.670	0.670	0.670	0.670	0.670	4,681
2023-02-03	0.678	0.680	0.670	0.670	0.670	27,925
2023-02-02	0.728	0.728	0.680	0.680	0.680	36,206
2023-02-01	0.680	0.680	0.680	0.680	0.680	24,600
2023-01-31	0.708	0.708	0.708	0.708	0.708	589
2023-01-30	0.708	0.708	0.708	0.708	0.708	2,000
2023-01-27	0.680	0.680	0.680	0.680	0.680	218
2023-01-26	0.682	0.728	0.680	0.726	0.726	44,389
2023-01-25	0.662	0.690	0.604	0.690	0.690	73,304
2023-01-24	0.700	0.700	0.700	0.700	0.700	20,400
2023-01-18	0.702	0.748	0.702	0.748	0.748	2,774
2023-01-16	0.730	0.748	0.730	0.748	0.748	2,520
2023-01-13	0.730	0.748	0.730	0.748	0.748	180
2023-01-11	0.752	0.752	0.700	0.750	0.750	23,100
2023-01-10	0.762	0.762	0.752	0.752	0.752	3,568
2023-01-04	0.750	0.750	0.750	0.750	0.750	1,000
2023-01-03	0.698	0.800	0.698	0.750	0.750	76,933
2023-01-02	0.652	0.698	0.652	0.698	0.698	5,286
2022-12-30	0.658	0.690	0.650	0.690	0.690	148,695

← NewerPage 12 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.