OurLiving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-02	0.262	0.280	0.262	0.280	0.280	10,033
2024-03-25	0.252	0.328	0.252	0.326	0.326	6,027
2024-03-22	0.252	0.252	0.252	0.252	0.252	9,049
2024-03-21	0.256	0.330	0.256	0.326	0.326	48,533
2024-03-20	0.310	0.310	0.260	0.286	0.286	13,440
2024-03-19	0.310	0.310	0.310	0.310	0.310	500
2024-03-18	0.280	0.358	0.256	0.270	0.270	21,152
2024-03-14	0.242	0.350	0.242	0.280	0.280	13,394
2024-03-13	0.242	0.328	0.242	0.326	0.326	34,979
2024-03-12	0.332	0.332	0.332	0.332	0.332	1,810
2024-03-11	0.318	0.318	0.316	0.316	0.316	17,500
2024-03-08	0.318	0.318	0.318	0.318	0.318	120
2024-03-07	0.318	0.318	0.276	0.318	0.318	154,732
2024-03-05	0.400	0.400	0.292	0.400	0.400	813
2024-03-04	0.438	0.438	0.400	0.400	0.400	3,475
2024-03-01	0.204	0.438	0.204	0.438	0.438	531
2024-02-29	0.356	0.360	0.356	0.360	0.360	27,101
2024-02-28	0.358	0.358	0.358	0.358	0.358	1,063
2024-02-26	0.360	0.360	0.360	0.360	0.360	1,050
2024-02-23	0.360	0.384	0.360	0.384	0.384	11,298
2024-02-22	0.382	0.382	0.382	0.382	0.382	650
2024-02-21	0.360	0.388	0.360	0.388	0.388	1,368
2024-02-20	0.390	0.390	0.360	0.360	0.360	700
2024-02-19	0.356	0.360	0.356	0.360	0.360	2,875
2024-02-16	0.442	0.442	0.350	0.350	0.350	8,970
2024-02-15	0.400	0.400	0.352	0.360	0.360	7,114
2024-02-14	0.364	0.364	0.364	0.364	0.364	11,363
2024-02-13	0.398	0.488	0.364	0.364	0.364	11,106
2024-02-12	0.398	0.398	0.398	0.398	0.398	5,481
2024-02-09	0.322	0.322	0.322	0.322	0.322	5,151
2024-02-08	0.362	0.362	0.322	0.322	0.322	555
2024-02-07	0.446	0.446	0.362	0.362	0.362	13,907
2024-02-06	0.390	0.390	0.390	0.390	0.390	5,904
2024-02-05	0.414	0.414	0.352	0.414	0.414	6,484
2024-02-02	0.380	0.414	0.380	0.414	0.414	18,586
2024-01-31	0.410	0.414	0.410	0.414	0.414	10,600
2024-01-30	0.452	0.452	0.452	0.452	0.452	12,000
2024-01-25	0.496	0.496	0.480	0.480	0.480	12,100
2024-01-24	0.454	0.454	0.454	0.454	0.454	1
2024-01-23	0.496	0.500	0.496	0.500	0.500	26,683
2024-01-22	0.500	0.500	0.500	0.500	0.500	12,800
2024-01-19	0.452	0.480	0.452	0.480	0.480	10,001
2024-01-17	0.454	0.454	0.452	0.454	0.454	15,723
2024-01-16	0.478	0.482	0.478	0.480	0.480	10,000
2024-01-12	0.454	0.540	0.454	0.540	0.540	1,700
2024-01-11	0.510	0.525	0.434	0.525	0.525	14,780
2024-01-10	0.520	0.520	0.520	0.520	0.520	46,385
2024-01-08	0.555	0.555	0.555	0.555	0.555	9,999
2024-01-04	0.700	0.700	0.560	0.560	0.560	49,420
2024-01-03	0.750	0.750	0.715	0.715	0.715	7,825
2024-01-02	0.500	0.535	0.500	0.535	0.535	68,995
2023-12-28	0.540	0.540	0.540	0.540	0.540	1,368
2023-12-27	0.840	0.840	0.540	0.540	0.540	1,308
2023-12-22	0.515	0.520	0.515	0.520	0.520	2,250
2023-12-21	0.590	0.635	0.590	0.635	0.635	16,243
2023-12-15	0.550	0.550	0.545	0.545	0.545	6,698
2023-12-14	0.520	0.520	0.520	0.520	0.520	1
2023-12-11	0.520	0.550	0.520	0.525	0.525	13,183
2023-12-08	0.615	0.615	0.510	0.585	0.585	7,683
2023-12-04	0.625	0.625	0.625	0.625	0.625	500

← NewerPage 9 of 17 · 994 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.