Skip to main content
OurLiving AB (XSAT:OURLIV)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.240
0.00 (0.00%)
At close: Dec 5, 2025

OurLiving AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.240.240.240.240.249.09%275
Nov 28, 20250.220.220.220.220.22-98,269
Nov 27, 20250.220.220.200.220.22-314,667
Nov 26, 20250.210.220.200.220.22-467,514
Nov 25, 20250.220.220.220.220.22-1.79%100,000
Nov 24, 20250.220.220.220.220.224.67%199,900
Nov 21, 20250.210.210.210.210.21-4.46%78,000
Nov 19, 20250.220.220.220.220.221.82%75,651
Nov 18, 20250.200.220.200.220.2212.82%156,592
Nov 17, 20250.200.200.190.200.20-12.95%52,456
Nov 14, 20250.230.230.200.220.22-5.88%15,350
Nov 13, 20250.210.240.210.240.247.21%69,550
Nov 12, 20250.200.220.190.220.228.82%103,500
Nov 11, 20250.230.230.200.200.207.37%122,355
Nov 10, 20250.200.200.180.190.19-13,830
Nov 6, 20250.190.190.190.190.19-0.52%50,225
Nov 5, 20250.210.210.190.190.19-9.05%99,465
Nov 4, 20250.210.210.210.210.21-118,288
Nov 3, 20250.220.220.210.210.211.94%48,240
Oct 31, 20250.240.240.210.210.21-12.71%5,425
Oct 29, 20250.200.240.200.240.24-0.84%40,500
Oct 28, 20250.240.240.240.240.2410.19%2,587
Oct 27, 20250.240.240.220.220.22-10.00%332,161
Oct 23, 20250.220.240.220.240.2411.11%30,258
Oct 22, 20250.240.240.220.220.22-10.00%26,939
Oct 21, 20250.220.240.220.240.2411.11%6,874
Oct 20, 20250.220.220.220.220.22-8.47%13,466
Oct 16, 20250.220.240.220.240.2411.32%21,964
Oct 15, 20250.210.210.210.210.21-3.64%750
Oct 10, 20250.220.220.220.220.22-0.90%52,808
Oct 9, 20250.210.220.210.220.224.72%14,561
Oct 8, 20250.210.210.210.210.21-10.92%6,808
Oct 7, 20250.210.240.210.240.249.17%46,275
Oct 6, 20250.220.220.220.220.22-12.80%4,000
Oct 3, 20250.280.280.220.250.25-10.71%372,298
Oct 2, 20250.230.370.220.280.2830.84%530,052
Sep 26, 20250.180.210.180.210.217.00%3,497
Sep 22, 20250.210.210.200.200.204.17%102,097
Sep 19, 20250.190.190.190.190.19-0.52%11,583
Sep 18, 20250.190.190.190.190.190.52%174
Sep 17, 20250.200.200.190.190.19-4.00%11,443
Sep 16, 20250.200.200.200.200.20-52,969
Sep 15, 20250.200.200.200.200.20-8.26%1,031
Sep 12, 20250.200.220.200.220.223.81%17,500
Sep 11, 20250.210.210.190.210.215.00%9,249
Sep 10, 20250.190.200.190.200.204.17%32,211
Sep 8, 20250.200.240.190.190.191.05%195,315
Sep 3, 20250.190.190.190.190.19-2,000
Sep 2, 20250.190.190.190.190.19-23,364
Sep 1, 20250.190.190.190.190.19-8.65%7,001
Aug 29, 20250.210.210.210.210.218.33%10,000
Aug 28, 20250.190.190.190.190.19-5,500
Aug 27, 20250.190.190.190.190.190.52%39,258
Aug 25, 20250.190.190.190.190.19-8.17%1,600
Aug 22, 20250.190.210.190.210.218.33%14,615
Aug 21, 20250.200.200.190.190.19-10.28%65,137
Aug 20, 20250.220.220.210.210.21-50,000
Aug 19, 20250.210.220.200.210.219.74%157,812
Aug 18, 20250.220.220.180.200.20-2.50%139,440
Aug 15, 20250.270.270.180.200.20-16.67%409,078
Aug 14, 20250.280.340.240.240.24-24.53%837,035
Aug 13, 20250.190.390.190.320.3285.96%2,683,877
Aug 12, 20250.190.190.170.170.17-8,603
Aug 11, 20250.190.190.170.170.17-1.72%20,000
Aug 7, 20250.170.170.170.170.17-6.95%1,730
Aug 6, 20250.170.190.170.190.19-2,540
Aug 5, 20250.170.190.170.190.1910.00%2,340
Aug 4, 20250.170.170.170.170.17-1.73%300
Jul 28, 20250.170.200.170.170.17-5.46%48,425
Jul 25, 20250.180.180.180.180.180.55%15,000
Jul 24, 20250.180.180.180.180.181.11%55,000
Jul 23, 20250.180.180.180.180.181.12%5,000
Jul 22, 20250.180.180.180.180.184.09%8
Jul 21, 20250.170.170.170.170.17-2,469
Jul 18, 20250.170.170.170.170.17-8
Jul 17, 20250.190.190.170.170.17-7,926
Jul 16, 20250.170.170.170.170.17-7.07%62,395
Jul 11, 20250.170.180.170.180.18-0.54%37,642
Jul 10, 20250.190.190.190.190.198.82%6,240
Jul 9, 20250.170.190.160.170.17-1.16%33,700
Jul 8, 20250.220.240.170.170.17-30.08%694,414
Jul 7, 20250.250.250.250.250.25-20,760
Jul 4, 20250.250.250.250.250.25-17,886
Jul 3, 20250.230.250.230.250.25-25,079
Jul 2, 20250.180.250.180.250.25-0.81%79
Jul 1, 20250.240.250.240.250.257.83%8,613
Jun 27, 20250.230.230.230.230.239.52%10,500
Jun 26, 20250.230.230.210.210.21-17.32%178,489
Jun 25, 20250.230.250.230.250.25-6,000
Jun 24, 20250.230.250.230.250.259.48%5,230
Jun 23, 20250.230.230.230.230.23-10.77%28,992
Jun 19, 20250.260.260.260.260.2612.07%18,043
Jun 18, 20250.260.260.230.230.23-10.08%13,692
Jun 17, 20250.260.260.260.260.264.03%20,464
Jun 13, 20250.230.250.230.250.255.98%8,086
Jun 12, 20250.230.230.230.230.23-10.69%30
Jun 10, 20250.260.260.260.260.263.97%1,908
Jun 5, 20250.250.250.220.250.25-55,000