OurLiving AB (XSAT:OURLIV)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1900
0.00 (0.00%)
At close: Sep 3, 2025

OurLiving AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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