OurLiving AB (XSAT:OURLIV)
Sweden · Delayed Price · Currency is SEK 0.1890
0.00 (0.00%)
At close: May 19, 2026
OurLiving AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 35 |
| May 18, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.00% | 11,946 |
| May 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -7.69% | 133 |
| May 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 20,000 |
| May 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 11.11% | 1,711 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.40% | 36,300 |
| May 8, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | 3.09% | 6,978 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.48% | 49,603 |
| May 5, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 14.37% | 140,825 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 1,800 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 1 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.92% | 36,988 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -15.00% | 20,200 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.23% | 39,780 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.68% | 10,000 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 214,663 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 15,000 |
| Apr 9, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -0.56% | 84,217 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.58% | 5,000 |
| Mar 30, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -4.79% | 23,105 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 2,168 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 18,300 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.67% | 461,453 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | -2.17% | 104,000 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.60% | 39,124 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.50% | 3,750 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.66% | 900 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 15.85% | 5,000 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -16.82% | 134,000 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.91% | 28,556 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.81% | 10,246 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.89% | 50,000 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.20 | 0.23 | 0.23 | 5.56% | 151,676 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -7.69% | 191,731 |
| Feb 12, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -12.03% | 877,292 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | 18,796 |
| Feb 10, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 7.20% | 5,476 |
| Feb 9, 2026 | 0.25 | 0.28 | 0.22 | 0.25 | 0.25 | - | 95,512 |
| Feb 6, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 23.76% | 469,197 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 5,210 |
| Feb 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -13.04% | 15,820 |
| Jan 30, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 1.77% | 13,228 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 10.78% | 13,274 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.00% | 275,000 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -5.66% | 387,478 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | 163,958 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.85% | 219,582 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.80% | 76,110 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | 10,000 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.09% | 2,137 |