OurLiving AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.41	0.41	0.41	0.41	0.41	1.98%	1,910
Sep 15, 2026	0.40	0.40	0.40	0.40	0.40	-0.49%	1,237
Sep 14, 2026	0.41	0.41	0.41	0.41	0.41	-	4,000
Sep 11, 2026	0.37	0.41	0.37	0.41	0.41	7.98%	73,000
Sep 9, 2026	0.35	0.38	0.34	0.38	0.38	7.43%	17,616
Sep 8, 2026	0.38	0.38	0.35	0.35	0.35	-	63,520
Sep 7, 2026	0.39	0.39	0.34	0.35	0.35	-9.33%	87,015
Sep 4, 2026	0.39	0.39	0.34	0.39	0.39	-2.03%	162,104
Sep 3, 2026	0.38	0.40	0.38	0.39	0.39	-10.45%	30,378
Sep 2, 2026	0.44	0.44	0.44	0.44	0.44	0.46%	10,090
Sep 1, 2026	0.40	0.45	0.38	0.44	0.44	6.31%	59,889
Aug 31, 2026	0.43	0.46	0.40	0.41	0.41	-7.62%	91,151
Aug 28, 2026	0.45	0.45	0.45	0.45	0.45	-	3,977
Aug 27, 2026	0.42	0.45	0.42	0.45	0.45	1.83%	13,954
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