OurLiving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	1.050	1.055	1.000	1.005	1.005	23,474
2022-03-09	0.992	1.100	0.992	1.050	1.050	58,439
2022-03-08	0.992	0.992	0.992	0.992	0.992	3,905
2022-03-07	1.025	1.025	0.970	1.025	1.025	44,401
2022-03-04	1.080	1.080	1.015	1.015	1.015	26,188
2022-03-03	1.050	1.050	1.030	1.030	1.030	10,609
2022-03-02	1.030	1.030	1.030	1.030	1.030	1,391
2022-03-01	1.030	1.080	1.030	1.080	1.080	1,500
2022-02-28	1.030	1.080	1.030	1.080	1.080	5,645
2022-02-25	1.055	1.080	1.020	1.080	1.080	30,088
2022-02-24	1.135	1.135	1.005	1.030	1.030	54,083
2022-02-23	1.190	1.195	1.145	1.150	1.150	22,369
2022-02-22	1.000	1.125	0.872	1.125	1.125	158,700
2022-02-21	1.170	1.225	1.160	1.185	1.185	14,303
2022-02-18	1.220	1.230	1.180	1.180	1.180	40,459
2022-02-17	1.220	1.230	1.105	1.230	1.230	100,213
2022-02-16	1.180	1.225	1.180	1.225	1.225	16,469
2022-02-14	1.230	1.230	1.170	1.190	1.190	34,919
2022-02-10	1.230	1.290	1.230	1.290	1.290	23,404
2022-02-09	1.225	1.285	1.225	1.285	1.285	10,020
2022-02-08	1.295	1.295	1.270	1.270	1.270	406
2022-02-07	1.260	1.260	1.225	1.225	1.225	11,000
2022-02-04	1.250	1.260	1.250	1.250	1.250	31,315
2022-02-03	1.250	1.285	1.245	1.255	1.255	78,099
2022-02-02	1.300	1.300	1.230	1.250	1.250	109,338
2022-02-01	1.300	1.300	1.250	1.250	1.250	42,845
2022-01-31	1.220	1.300	1.215	1.250	1.250	153,646
2022-01-28	1.205	1.350	1.090	1.280	1.280	235,897
2022-01-27	1.150	1.205	1.120	1.200	1.200	77,739
2022-01-26	1.130	1.275	1.085	1.150	1.150	132,883
2022-01-25	1.130	1.190	1.130	1.130	1.130	94,211
2022-01-24	1.220	1.225	1.005	1.100	1.100	180,924
2022-01-21	1.270	1.270	1.165	1.220	1.220	198,560
2022-01-20	1.290	1.335	1.240	1.240	1.240	50,700
2022-01-19	1.230	1.260	1.230	1.260	1.260	34,227
2022-01-18	1.255	1.255	1.225	1.230	1.230	44,829
2022-01-17	1.290	1.325	1.280	1.280	1.280	32,896
2022-01-14	1.285	1.295	1.240	1.280	1.280	49,531
2022-01-13	1.365	1.365	1.200	1.280	1.280	284,292
2022-01-12	1.430	1.430	1.430	1.430	1.430	28,078
2022-01-11	1.430	1.450	1.385	1.425	1.425	60,920
2022-01-10	1.420	1.450	1.420	1.430	1.430	11,619
2022-01-07	1.370	1.435	1.320	1.420	1.420	72,924
2022-01-05	1.430	1.430	1.425	1.425	1.425	4,200
2022-01-04	1.430	1.470	1.385	1.400	1.400	80,435
2022-01-03	1.485	2.020	1.355	1.430	1.430	428,930
2021-12-30	1.440	1.485	1.410	1.410	1.410	25,258
2021-12-29	1.405	1.435	1.360	1.360	1.360	39,273
2021-12-28	1.440	1.505	1.400	1.405	1.405	57,111
2021-12-27	1.310	1.450	1.300	1.430	1.430	161,833
2021-12-23	1.195	1.250	1.170	1.250	1.250	61,737
2021-12-22	1.140	1.205	1.140	1.180	1.180	16,356
2021-12-21	1.065	1.265	1.065	1.140	1.140	163,305
2021-12-20	1.065	1.065	1.065	1.065	1.065	3,182
2021-12-17	1.170	1.170	1.125	1.125	1.125	40,211
2021-12-16	1.170	1.200	1.170	1.170	1.170	39,295
2021-12-15	1.160	1.195	1.160	1.160	1.160	35,130
2021-12-14	1.170	1.170	1.160	1.160	1.160	77,936
2021-12-13	1.250	1.275	1.170	1.215	1.215	102,980
2021-12-10	1.150	1.250	1.150	1.250	1.250	105,747

← NewerPage 16 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.