OurLiving AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.44	0.44	0.44	0.44	0.44	-6.01%	79,572
Aug 25, 2026	0.46	0.47	0.44	0.47	0.47	1.30%	89,782
Aug 24, 2026	0.48	0.52	0.45	0.46	0.46	-4.17%	283,665
Aug 21, 2026	0.48	0.48	0.48	0.48	0.48	-1.64%	94,411
Aug 20, 2026	0.49	0.49	0.49	0.49	0.49	2.09%	6,488
Aug 19, 2026	0.48	0.48	0.48	0.48	0.48	-2.45%	82,571
Aug 18, 2026	0.49	0.57	0.40	0.49	0.49	-	240,032
Aug 17, 2026	0.46	0.50	0.40	0.49	0.49	8.89%	688,404
Aug 14, 2026	0.42	0.50	0.36	0.45	0.45	10.84%	200,978
Aug 13, 2026	0.44	0.44	0.38	0.41	0.41	3.57%	61,438
Aug 12, 2026	0.41	0.42	0.38	0.39	0.39	-4.39%	210,620
Aug 11, 2026	0.39	0.42	0.39	0.41	0.41	0.49%	894,446
Aug 10, 2026	0.42	0.47	0.40	0.41	0.41	-2.39%	15,175
Aug 7, 2026	0.43	0.43	0.38	0.42	0.42	4.50%	1,948
Aug 6, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	118,615
Aug 5, 2026	0.40	0.40	0.39	0.39	0.39	-6.25%	76,141
Aug 4, 2026	0.43	0.43	0.39	0.42	0.42	-3.26%	93,988
Aug 3, 2026	0.40	0.49	0.40	0.43	0.43	2.38%	148,495
Jul 31, 2026	0.44	0.46	0.40	0.42	0.42	-5.41%	75,629
Jul 30, 2026	0.49	0.49	0.40	0.44	0.44	5.21%	90,755
Jul 29, 2026	0.45	0.49	0.42	0.42	0.42	-13.17%	56,137
Jul 28, 2026	0.47	0.49	0.42	0.49	0.49	35.75%	174,731
Jul 27, 2026	0.47	0.47	0.36	0.36	0.36	-24.47%	11,710
Jul 24, 2026	0.39	0.47	0.39	0.47	0.47	8.22%	126,094
Jul 23, 2026	0.45	0.45	0.39	0.44	0.44	-6.41%	34,012
Jul 22, 2026	0.43	0.48	0.38	0.47	0.47	11.43%	403,302
Jul 21, 2026	0.40	0.42	0.40	0.42	0.42	11.11%	62,773
Jul 20, 2026	0.39	0.43	0.36	0.38	0.38	6.78%	27,483
Jul 17, 2026	0.41	0.41	0.35	0.35	0.35	-13.66%	36,853
Jul 16, 2026	0.40	0.41	0.33	0.41	0.41	4.59%	272,307
Jul 15, 2026	0.35	0.39	0.29	0.39	0.39	18.79%	227,204
Jul 14, 2026	0.28	0.34	0.28	0.33	0.33	3.77%	231,353
Jul 13, 2026	0.31	0.32	0.29	0.32	0.32	10.42%	302,247
Jul 10, 2026	0.29	0.29	0.29	0.29	0.29	1.41%	34,788
Jul 9, 2026	0.26	0.29	0.25	0.28	0.28	-	208,345
Jul 8, 2026	0.28	0.28	0.25	0.28	0.28	-	30,334
Jul 7, 2026	0.28	0.28	0.28	0.28	0.28	10.08%	113,638
Jul 6, 2026	0.25	0.28	0.25	0.26	0.26	-11.03%	84,628
Jul 3, 2026	0.30	0.30	0.29	0.29	0.29	-	1,507
Jul 2, 2026	0.29	0.31	0.25	0.29	0.29	18.85%	176,046
Jul 1, 2026	0.31	0.31	0.24	0.24	0.24	-14.69%	317,373
Jun 30, 2026	0.28	0.29	0.25	0.29	0.29	14.40%	128,944
Jun 29, 2026	0.27	0.40	0.21	0.25	0.25	-7.41%	1,117,459
Jun 26, 2026	0.21	0.65	0.20	0.27	0.27	28.57%	2,355,693
Jun 25, 2026	0.21	0.21	0.21	0.21	0.21	5.00%	5,000
Jun 24, 2026	0.20	0.20	0.20	0.20	0.20	-9.09%	40,000
Jun 23, 2026	0.20	0.22	0.20	0.22	0.22	2.80%	47,000
Jun 16, 2026	0.22	0.22	0.21	0.21	0.21	-3.60%	105,000
Jun 15, 2026	0.18	0.22	0.18	0.22	0.22	21.98%	9,000
Jun 12, 2026	0.18	0.22	0.18	0.18	0.18	-20.18%	40,000