OurLiving AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 1.150 | 1.180 | 1.150 | 1.160 | 1.160 | 32,092 |
| 2021-12-08 | 1.110 | 1.180 | 1.100 | 1.180 | 1.180 | 43,994 |
| 2021-12-07 | 1.125 | 1.250 | 1.110 | 1.110 | 1.110 | 182,568 |
| 2021-12-06 | 1.170 | 1.200 | 1.100 | 1.120 | 1.120 | 137,444 |
| 2021-12-03 | 1.035 | 1.115 | 0.998 | 1.115 | 1.115 | 170,162 |
| 2021-12-02 | 1.120 | 1.120 | 1.020 | 1.020 | 1.020 | 76,648 |
| 2021-12-01 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 14,772 |
| 2021-11-30 | 1.210 | 1.210 | 1.140 | 1.140 | 1.140 | 13,804 |
| 2021-11-29 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,035 |
| 2021-11-26 | 1.202 | 1.211 | 1.166 | 1.166 | 1.166 | 4,873 |
| 2021-11-24 | 1.260 | 1.260 | 1.206 | 1.206 | 1.206 | 4,748 |
| 2021-11-23 | 1.238 | 1.238 | 1.211 | 1.211 | 1.211 | 2,377 |
| 2021-11-19 | 1.291 | 1.291 | 1.193 | 1.260 | 1.260 | 28,324 |
| 2021-11-18 | 1.345 | 1.345 | 1.291 | 1.291 | 1.291 | 7,359 |
| 2021-11-17 | 1.336 | 1.345 | 1.336 | 1.345 | 1.345 | 7,621 |
| 2021-11-16 | 1.256 | 1.345 | 1.256 | 1.345 | 1.345 | 19,675 |
| 2021-11-15 | 1.318 | 1.318 | 1.229 | 1.256 | 1.256 | 50,441 |
| 2021-11-12 | 1.238 | 1.309 | 1.238 | 1.309 | 1.309 | 5,155 |
| 2021-11-11 | 1.300 | 1.309 | 1.238 | 1.309 | 1.309 | 5,798 |
| 2021-11-10 | 1.305 | 1.305 | 1.300 | 1.300 | 1.300 | 5,241 |
| 2021-11-09 | 1.229 | 1.274 | 1.229 | 1.274 | 1.274 | 16,895 |
| 2021-11-08 | 1.265 | 1.291 | 1.265 | 1.291 | 1.291 | 2,695 |
| 2021-11-05 | 1.318 | 1.318 | 1.283 | 1.283 | 1.283 | 5,823 |
| 2021-11-04 | 1.318 | 1.318 | 1.283 | 1.318 | 1.318 | 975 |
| 2021-11-03 | 1.260 | 1.309 | 1.256 | 1.309 | 1.309 | 3,569 |
| 2021-11-02 | 1.242 | 1.309 | 1.242 | 1.265 | 1.265 | 35,829 |
| 2021-11-01 | 1.345 | 1.345 | 1.309 | 1.309 | 1.309 | 23,399 |
| 2021-10-29 | 1.372 | 1.381 | 1.318 | 1.318 | 1.318 | 23,483 |
| 2021-10-28 | 1.453 | 1.453 | 1.300 | 1.318 | 1.318 | 29,234 |
| 2021-10-27 | 1.363 | 1.363 | 1.274 | 1.341 | 1.341 | 12,586 |
| 2021-10-26 | 1.372 | 1.457 | 1.363 | 1.363 | 1.363 | 5,755 |
| 2021-10-22 | 1.372 | 1.372 | 1.372 | 1.372 | 1.372 | 78 |
| 2021-10-21 | 1.426 | 1.426 | 1.372 | 1.372 | 1.372 | 4,123 |
| 2021-10-20 | 1.390 | 1.390 | 1.372 | 1.372 | 1.372 | 11,343 |
| 2021-10-19 | 1.372 | 1.426 | 1.372 | 1.390 | 1.390 | 24,842 |
| 2021-10-18 | 1.381 | 1.475 | 1.381 | 1.390 | 1.390 | 18,182 |
| 2021-10-15 | 1.475 | 1.475 | 1.381 | 1.381 | 1.381 | 10,049 |
| 2021-10-14 | 1.336 | 1.502 | 1.336 | 1.484 | 1.484 | 102,120 |
← NewerPage 17 of 17 · 998 trading days
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.