OurLiving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	0.732	0.732	0.700	0.700	0.700	42,369
2022-12-28	0.762	0.798	0.734	0.778	0.778	21,600
2022-12-23	0.790	0.790	0.790	0.790	0.790	1,850
2022-12-22	0.810	0.810	0.790	0.790	0.790	71,661
2022-12-21	0.810	0.810	0.810	0.810	0.810	18,346
2022-12-19	0.812	0.812	0.812	0.812	0.812	5,000
2022-12-16	0.848	0.848	0.812	0.812	0.812	10,050
2022-12-15	0.830	0.830	0.830	0.830	0.830	1,200
2022-12-12	0.858	0.858	0.820	0.820	0.820	130
2022-12-09	0.858	0.858	0.858	0.858	0.858	1,000
2022-12-08	0.812	0.812	0.812	0.812	0.812	1,000
2022-12-07	0.810	0.820	0.810	0.820	0.820	20,669
2022-12-06	0.810	0.810	0.810	0.810	0.810	1,130
2022-12-05	0.830	0.830	0.810	0.810	0.810	14,446
2022-12-02	0.824	0.844	0.820	0.820	0.820	31,350
2022-12-01	0.790	0.830	0.790	0.800	0.800	15,694
2022-11-30	0.816	0.816	0.810	0.810	0.810	4,500
2022-11-28	0.820	0.820	0.820	0.820	0.820	30
2022-11-24	0.812	0.826	0.810	0.826	0.826	16,546
2022-11-23	0.858	0.858	0.814	0.814	0.814	2,700
2022-11-22	0.848	0.850	0.848	0.850	0.850	29,765
2022-11-21	0.848	0.848	0.848	0.848	0.848	5,100
2022-11-17	0.840	0.848	0.790	0.848	0.848	103,105
2022-11-16	0.838	0.852	0.838	0.850	0.850	23,622
2022-11-15	0.900	0.900	0.834	0.834	0.834	38,041
2022-11-14	0.898	0.898	0.898	0.898	0.898	200
2022-11-11	0.898	0.898	0.880	0.880	0.880	5,115
2022-11-10	0.896	0.900	0.852	0.900	0.900	19,499
2022-11-09	0.958	0.958	0.860	0.900	0.900	39,796
2022-11-08	0.960	0.970	0.952	0.968	0.968	12,414
2022-11-07	0.860	0.958	0.860	0.952	0.952	36,613
2022-11-04	0.908	0.908	0.810	0.860	0.860	16,828
2022-11-03	0.862	0.908	0.810	0.908	0.908	37,821
2022-11-02	0.860	0.898	0.860	0.898	0.898	11,000
2022-11-01	0.950	0.950	0.900	0.900	0.900	48,360
2022-10-31	0.900	0.900	0.900	0.900	0.900	3,859
2022-10-28	0.900	0.900	0.900	0.900	0.900	3,387
2022-10-27	0.898	0.900	0.898	0.900	0.900	16,323
2022-10-26	0.860	0.890	0.856	0.890	0.890	18,325
2022-10-25	0.920	0.938	0.850	0.850	0.850	56,663
2022-10-24	0.938	0.938	0.900	0.900	0.900	11,185
2022-10-21	0.902	0.902	0.902	0.902	0.902	1
2022-10-20	0.940	0.940	0.940	0.940	0.940	100
2022-10-19	0.900	0.900	0.900	0.900	0.900	2,500
2022-10-18	0.898	0.938	0.898	0.938	0.938	106,339
2022-10-17	0.920	0.920	0.890	0.900	0.900	15,944
2022-10-13	0.940	0.940	0.890	0.936	0.936	20,300
2022-10-12	1.000	1.000	0.950	1.000	1.000	8,590
2022-10-11	0.950	0.960	0.950	0.960	0.960	20,416
2022-10-10	0.952	0.960	0.950	0.960	0.960	33,024
2022-10-07	1.000	1.000	0.998	0.998	0.998	140
2022-10-06	0.990	1.000	0.990	1.000	1.000	16,197
2022-10-05	0.950	0.990	0.924	0.990	0.990	45,531
2022-10-04	0.920	0.940	0.916	0.916	0.916	30,767
2022-10-03	0.920	0.920	0.920	0.920	0.920	10,000
2022-09-30	0.900	0.900	0.900	0.900	0.900	857
2022-09-29	0.940	0.940	0.940	0.940	0.940	531
2022-09-28	0.900	0.900	0.900	0.900	0.900	2,697
2022-09-26	0.938	0.938	0.938	0.938	0.938	2,000
2022-09-22	0.890	0.900	0.890	0.900	0.900	19,005

← NewerPage 13 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.