Skip to main content
OurLiving AB (XSAT:OURLIV)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.200
-0.012 (-5.66%)
At close: Mar 9, 2026

OurLiving AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.210.210.210.210.2115.85%5,000
Mar 5, 20260.200.200.180.180.18-16.82%134,000
Mar 2, 20260.200.220.200.220.228.91%28,556
Feb 27, 20260.200.200.200.200.20-3.81%10,246
Feb 19, 20260.210.210.210.210.21-7.89%50,000
Feb 16, 20260.240.240.200.230.235.56%151,676
Feb 13, 20260.230.230.210.220.22-7.69%191,731
Feb 12, 20260.230.240.210.230.23-12.03%877,292
Feb 11, 20260.270.270.270.270.27-0.75%18,796
Feb 10, 20260.230.270.230.270.277.20%5,476
Feb 9, 20260.250.280.220.250.25-95,512
Feb 6, 20260.220.250.220.250.2523.76%469,197
Feb 4, 20260.200.200.200.200.201.00%5,210
Feb 2, 20260.190.200.190.200.20-13.04%15,820
Jan 30, 20260.190.230.190.230.231.77%13,228
Jan 29, 20260.230.230.230.230.2310.78%13,274
Jan 28, 20260.210.210.200.200.202.00%275,000
Jan 27, 20260.210.210.190.200.20-5.66%387,478
Jan 26, 20260.210.210.210.210.21-1.85%163,958
Jan 23, 20260.220.220.210.220.223.85%219,582
Jan 22, 20260.210.210.210.210.21-2.80%76,110
Jan 15, 20260.210.210.210.210.21-0.93%10,000
Jan 13, 20260.220.220.220.220.22-6.09%2,137
Jan 9, 20260.210.230.210.230.23-218,582
Jan 8, 20260.210.230.210.230.239.52%35,511
Jan 7, 20260.210.210.210.210.210.96%3,224
Jan 5, 20260.210.210.210.210.21-9.57%284
Jan 2, 20260.230.240.230.230.23-4.17%115,855
Dec 30, 20250.220.240.220.240.2410.09%22,223
Dec 29, 20250.220.220.220.220.22-12.80%114,748
Dec 23, 20250.220.250.220.250.25-4.58%1,159
Dec 22, 20250.190.270.190.260.2637.89%47,775
Dec 18, 20250.190.190.190.190.19-21,000
Dec 17, 20250.230.230.180.190.19-18.80%41,367
Dec 15, 20250.210.230.210.230.236.36%55,549
Dec 12, 20250.220.220.220.220.22-5.17%135,218
Dec 11, 20250.210.230.210.230.23-3.33%156,000
Dec 5, 20250.240.240.240.240.24-3,879
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