OurLiving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.930	0.930	0.930	0.930	0.930	5,582
2022-09-19	0.940	0.940	0.930	0.940	0.940	41,838
2022-09-15	0.978	0.978	0.940	0.940	0.940	3,000
2022-09-14	0.954	0.954	0.954	0.954	0.954	2,096
2022-09-13	0.954	0.954	0.954	0.954	0.954	404
2022-09-12	0.976	0.976	0.976	0.976	0.976	500
2022-09-09	0.930	0.940	0.930	0.940	0.940	20,639
2022-09-08	0.960	0.960	0.878	0.950	0.950	52,237
2022-09-07	0.988	0.988	0.950	0.950	0.950	60,310
2022-09-06	0.998	1.045	0.988	1.045	1.045	15,559
2022-09-05	0.998	0.998	0.998	0.998	0.998	20,613
2022-09-02	0.998	1.000	0.998	1.000	1.000	12,400
2022-09-01	1.000	1.000	0.998	0.998	0.998	32,810
2022-08-31	1.000	1.000	1.000	1.000	1.000	17,000
2022-08-30	1.020	1.020	1.000	1.000	1.000	24,801
2022-08-29	1.025	1.060	1.020	1.050	1.050	26,250
2022-08-26	1.060	1.060	1.020	1.020	1.020	2,522
2022-08-25	1.040	1.060	1.040	1.060	1.060	6,097
2022-08-23	1.050	1.050	1.050	1.050	1.050	9,524
2022-08-22	1.045	1.045	1.045	1.045	1.045	4,813
2022-08-19	1.045	1.045	1.045	1.045	1.045	350
2022-08-18	1.045	1.045	1.045	1.045	1.045	25
2022-08-16	1.105	1.105	1.000	1.000	1.000	51,967
2022-08-15	1.050	1.050	1.050	1.050	1.050	10,574
2022-08-12	1.000	1.050	0.990	0.990	0.990	15,067
2022-08-11	1.040	1.040	0.974	0.980	0.980	51,954
2022-08-10	1.040	1.040	1.040	1.040	1.040	9,616
2022-08-09	1.035	1.035	1.030	1.030	1.030	24,000
2022-08-05	1.040	1.040	1.035	1.035	1.035	22,333
2022-08-04	1.035	1.040	1.035	1.040	1.040	19,498
2022-08-03	1.025	1.040	1.025	1.040	1.040	9,067
2022-08-02	0.982	0.982	0.980	0.980	0.980	12,890
2022-08-01	1.050	1.050	0.934	1.020	1.020	82,401
2022-07-29	1.000	1.110	1.000	1.110	1.110	23,511
2022-07-28	1.000	1.000	1.000	1.000	1.000	400
2022-07-26	0.942	0.970	0.940	0.960	0.960	40,461
2022-07-22	1.000	1.000	1.000	1.000	1.000	1
2022-07-21	1.000	1.000	1.000	1.000	1.000	5,000
2022-07-20	0.956	0.998	0.956	0.998	0.998	15,471
2022-07-19	0.956	0.956	0.956	0.956	0.956	200
2022-07-18	0.910	0.956	0.910	0.956	0.956	16,964
2022-07-15	0.912	0.956	0.910	0.910	0.910	29,132
2022-07-14	0.930	1.040	0.930	0.950	0.950	50,608
2022-07-13	0.950	0.950	0.950	0.950	0.950	36,454
2022-07-12	0.950	0.950	0.950	0.950	0.950	5,727
2022-07-11	0.960	0.996	0.902	0.950	0.950	27,136
2022-07-08	0.988	0.998	0.952	0.998	0.998	14,014
2022-07-07	1.030	1.030	0.988	0.988	0.988	10,100
2022-07-05	0.950	1.000	0.950	1.000	1.000	11,366
2022-07-04	1.000	1.000	0.950	0.950	0.950	5,765
2022-07-01	0.988	1.000	0.952	1.000	1.000	15,700
2022-06-30	0.988	0.988	0.988	0.988	0.988	575
2022-06-29	0.990	0.994	0.988	0.994	0.994	10,770
2022-06-27	0.992	1.050	0.992	1.050	1.050	31,068
2022-06-23	0.992	1.055	0.992	1.055	1.055	6,500
2022-06-22	1.050	1.050	1.050	1.050	1.050	9,524
2022-06-21	1.045	1.060	1.045	1.060	1.060	33,505
2022-06-20	0.996	0.996	0.996	0.996	0.996	6,842
2022-06-17	1.060	1.060	1.050	1.055	1.055	26,706
2022-06-16	1.055	1.060	1.005	1.010	1.010	4,866

← NewerPage 14 of 17 · 993 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.