OurLiving AB historical data

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

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

← NewerPage 15 of 17 · 998 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.