OurLiving AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 1.060 | 1.080 | 1.055 | 1.055 | 1.055 | 27,779 |
| 2022-06-14 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 20,588 |
| 2022-06-13 | 1.075 | 1.075 | 1.060 | 1.060 | 1.060 | 9,564 |
| 2022-06-09 | 1.030 | 1.065 | 1.025 | 1.065 | 1.065 | 9,400 |
| 2022-06-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 680 |
| 2022-06-07 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 17,964 |
| 2022-06-03 | 1.070 | 1.095 | 1.070 | 1.095 | 1.095 | 3,022 |
| 2022-06-02 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 6,442 |
| 2022-05-31 | 1.085 | 1.085 | 1.080 | 1.080 | 1.080 | 18,000 |
| 2022-05-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 240,400 |
| 2022-05-27 | 1.020 | 1.080 | 1.020 | 1.080 | 1.080 | 48,204 |
| 2022-05-24 | 1.075 | 1.075 | 1.020 | 1.030 | 1.030 | 40,570 |
| 2022-05-23 | 1.100 | 1.100 | 1.075 | 1.075 | 1.075 | 17,353 |
| 2022-05-20 | 1.105 | 1.105 | 1.100 | 1.100 | 1.100 | 6,778 |
| 2022-05-19 | 1.115 | 1.140 | 1.080 | 1.105 | 1.105 | 16,981 |
| 2022-05-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 80 |
| 2022-05-17 | 1.135 | 1.135 | 1.100 | 1.100 | 1.100 | 8,783 |
| 2022-05-16 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 25,196 |
| 2022-05-13 | 1.145 | 1.195 | 1.145 | 1.195 | 1.195 | 10,000 |
| 2022-05-12 | 1.200 | 1.250 | 1.130 | 1.145 | 1.145 | 135,676 |
| 2022-05-11 | 1.085 | 1.090 | 1.080 | 1.080 | 1.080 | 12,000 |
| 2022-05-10 | 1.040 | 1.090 | 1.030 | 1.085 | 1.085 | 20,734 |
| 2022-05-09 | 1.030 | 1.090 | 1.025 | 1.090 | 1.090 | 13,310 |
| 2022-05-06 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 500 |
| 2022-05-05 | 1.085 | 1.090 | 1.080 | 1.080 | 1.080 | 19,332 |
| 2022-05-04 | 1.080 | 1.080 | 1.030 | 1.030 | 1.030 | 8,130 |
| 2022-05-03 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 12,258 |
| 2022-05-02 | 1.030 | 1.085 | 1.030 | 1.085 | 1.085 | 961 |
| 2022-04-29 | 1.030 | 1.085 | 1.030 | 1.080 | 1.080 | 17,100 |
| 2022-04-28 | 1.035 | 1.035 | 1.025 | 1.025 | 1.025 | 10,954 |
| 2022-04-27 | 1.085 | 1.085 | 1.080 | 1.080 | 1.080 | 7,994 |
| 2022-04-26 | 1.085 | 1.085 | 1.080 | 1.080 | 1.080 | 4,890 |
| 2022-04-25 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 730 |
| 2022-04-22 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 6,480 |
| 2022-04-21 | 1.085 | 1.195 | 1.085 | 1.135 | 1.135 | 29,417 |
| 2022-04-20 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 500 |
| 2022-04-19 | 1.085 | 1.085 | 1.080 | 1.085 | 1.085 | 27,610 |
| 2022-04-14 | 1.025 | 1.080 | 1.025 | 1.080 | 1.080 | 1,803 |
| 2022-04-13 | 1.035 | 1.035 | 1.020 | 1.020 | 1.020 | 34,804 |
| 2022-04-12 | 1.075 | 1.075 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2022-04-11 | 1.080 | 1.080 | 1.025 | 1.025 | 1.025 | 9,760 |
| 2022-04-08 | 1.050 | 1.100 | 1.050 | 1.085 | 1.085 | 62,128 |
| 2022-04-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3,800 |
| 2022-04-06 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1,500 |
| 2022-04-05 | 1.060 | 1.085 | 1.060 | 1.085 | 1.085 | 3,443 |
| 2022-04-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 5,667 |
| 2022-04-01 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 228 |
| 2022-03-31 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 9,770 |
| 2022-03-29 | 1.080 | 1.085 | 1.080 | 1.080 | 1.080 | 20,582 |
| 2022-03-28 | 1.040 | 1.040 | 1.025 | 1.025 | 1.025 | 9,460 |
| 2022-03-25 | 1.060 | 1.080 | 1.045 | 1.045 | 1.045 | 11,284 |
| 2022-03-23 | 1.060 | 1.175 | 1.060 | 1.115 | 1.115 | 34,778 |
| 2022-03-22 | 1.040 | 1.040 | 1.000 | 1.030 | 1.030 | 50,759 |
| 2022-03-21 | 1.010 | 1.100 | 1.000 | 1.055 | 1.055 | 131,399 |
| 2022-03-18 | 1.070 | 1.100 | 1.000 | 1.055 | 1.055 | 101,337 |
| 2022-03-17 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 15,800 |
| 2022-03-16 | 1.005 | 1.090 | 0.992 | 1.055 | 1.055 | 78,574 |
| 2022-03-15 | 1.060 | 1.060 | 1.000 | 1.040 | 1.040 | 47,782 |
| 2022-03-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 8,929 |
| 2022-03-11 | 1.000 | 1.145 | 0.998 | 1.145 | 1.145 | 18,461 |
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.