Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← OURLIV.ST stock page

OurLiving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.340	0.340	0.330	0.330	0.330	143,300
2026-10-15	0.370	0.370	0.370	0.370	0.370	0
2026-10-14	0.330	0.370	0.328	0.370	0.370	419,167
2026-10-13	0.352	0.352	0.352	0.352	0.352	0
2026-10-12	0.360	0.362	0.352	0.352	0.352	103,082
2026-10-09	0.346	0.376	0.344	0.376	0.376	28,087
2026-10-08	0.362	0.366	0.350	0.366	0.366	75,952
2026-10-07	0.360	0.370	0.356	0.370	0.370	67,132
2026-10-06	0.352	0.384	0.346	0.384	0.384	248,392
2026-10-05	0.386	0.386	0.386	0.386	0.386	0
2026-10-02	0.420	0.450	0.382	0.386	0.386	162,498
2026-10-01	0.422	0.458	0.420	0.420	0.420	71,358
2026-09-30	0.442	0.460	0.422	0.422	0.422	33,808
2026-09-29	0.488	0.496	0.458	0.486	0.486	32,468
2026-09-28	0.500	0.550	0.446	0.450	0.450	114,909
2026-09-25	0.580	0.645	0.440	0.496	0.496	125,973
2026-09-24	0.382	0.580	0.382	0.458	0.458	577,016
2026-09-23	0.388	0.388	0.360	0.360	0.360	179,283
2026-09-21	0.396	0.396	0.396	0.396	0.396	10

Page 1 of 1 · 19 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.