OurLiving AB (XSAT:OURLIV)
Sweden · Delayed Price · Currency is SEK 0.2200
0.00 (0.00%)
At close: Nov 28, 2025
OurLiving AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 98,269 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 314,667 |
| Nov 26, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | - | 467,514 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 100,000 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.67% | 199,900 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.46% | 78,000 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.82% | 75,651 |
| Nov 18, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 156,592 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -12.95% | 52,456 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -5.88% | 15,350 |
| Nov 13, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 7.21% | 69,550 |
| Nov 12, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 8.82% | 103,500 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | 7.37% | 122,355 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 13,830 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 50,225 |
| Nov 5, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.05% | 99,465 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 118,288 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.94% | 48,240 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.71% | 5,425 |
| Oct 29, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | -0.84% | 40,500 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 10.19% | 2,587 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.00% | 332,161 |
| Oct 23, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.11% | 30,258 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.00% | 26,939 |
| Oct 21, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.11% | 6,874 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.47% | 13,466 |
| Oct 16, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.32% | 21,964 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.64% | 750 |
| Oct 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 52,808 |
| Oct 9, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.72% | 14,561 |
| Oct 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.92% | 6,808 |
| Oct 7, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 9.17% | 46,275 |
| Oct 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.80% | 4,000 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.22 | 0.25 | 0.25 | -10.71% | 372,298 |
| Oct 2, 2025 | 0.23 | 0.37 | 0.22 | 0.28 | 0.28 | 30.84% | 530,052 |
| Sep 26, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 7.00% | 3,497 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 4.17% | 102,097 |
| Sep 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 11,583 |
| Sep 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 174 |
| Sep 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.00% | 11,443 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 52,969 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.26% | 1,031 |
| Sep 12, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.81% | 17,500 |
| Sep 11, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 9,249 |
| Sep 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.17% | 32,211 |
| Sep 8, 2025 | 0.20 | 0.24 | 0.19 | 0.19 | 0.19 | 1.05% | 195,315 |
| Sep 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,000 |
| Sep 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 23,364 |
| Sep 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.65% | 7,001 |
| Aug 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8.33% | 10,000 |