AddLife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 114.80 | 115.40 | 113.70 | 113.70 | 112.08 | 524 |
| 2024-05-22 | 111.10 | 113.40 | 110.00 | 110.10 | 108.53 | 1,357 |
| 2024-05-21 | 115.50 | 115.50 | 109.70 | 110.00 | 108.43 | 1,694 |
| 2024-05-20 | 116.10 | 116.10 | 113.40 | 115.20 | 113.56 | 1,193 |
| 2024-05-17 | 114.90 | 116.30 | 114.50 | 115.70 | 114.05 | 1,466 |
| 2024-05-16 | 114.60 | 114.60 | 113.10 | 113.40 | 111.78 | 1,249 |
| 2024-05-15 | 113.20 | 115.60 | 113.20 | 114.40 | 112.77 | 1,626 |
| 2024-05-14 | 108.80 | 110.40 | 108.40 | 108.40 | 106.85 | 402 |
| 2024-05-13 | 107.70 | 109.00 | 107.70 | 108.00 | 106.46 | 1,305 |
| 2024-05-10 | 107.90 | 108.60 | 106.40 | 107.90 | 106.36 | 1,338 |
| 2024-05-08 | 106.80 | 108.20 | 106.80 | 107.40 | 105.38 | 823 |
| 2024-05-07 | 103.70 | 105.50 | 103.60 | 105.20 | 103.22 | 1,368 |
| 2024-05-03 | 101.80 | 102.70 | 100.70 | 102.50 | 100.57 | 1,522 |
| 2024-05-02 | 101.50 | 101.70 | 100.60 | 100.75 | 98.853 | 726 |
| 2024-04-30 | 101.60 | 102.80 | 101.11 | 101.11 | 99.209 | 14,472 |
| 2024-04-29 | 99.800 | 101.95 | 99.800 | 101.95 | 100.03 | 6,232 |
| 2024-04-26 | 97.350 | 99.350 | 95.100 | 97.219 | 95.389 | 16,649 |
| 2024-04-25 | 105.80 | 107.00 | 96.700 | 103.21 | 101.27 | 8,708 |
| 2024-04-24 | 104.60 | 106.40 | 102.80 | 103.75 | 101.79 | 12,123 |
| 2024-04-23 | 97.600 | 99.056 | 97.600 | 98.063 | 96.216 | 4,400 |
| 2024-04-22 | 97.600 | 97.700 | 95.950 | 96.424 | 94.608 | 2,581 |
| 2024-04-19 | 96.500 | 98.206 | 96.500 | 97.990 | 96.145 | 2,197 |
| 2024-04-18 | 98.750 | 99.010 | 96.500 | 99.010 | 97.145 | 8,424 |
| 2024-04-17 | 98.450 | 99.500 | 97.772 | 98.691 | 96.833 | 5,036 |
| 2024-04-16 | 99.900 | 99.950 | 98.800 | 98.885 | 97.023 | 7,542 |
| 2024-04-15 | 102.70 | 103.20 | 101.80 | 102.98 | 101.04 | 5,512 |
| 2024-04-12 | 107.50 | 107.70 | 103.00 | 103.27 | 101.33 | 18,129 |
| 2024-04-11 | 105.10 | 107.00 | 105.10 | 106.46 | 104.46 | 15,435 |
| 2024-04-10 | 107.00 | 108.50 | 104.99 | 108.22 | 106.19 | 10,118 |
| 2024-04-09 | 106.60 | 107.90 | 106.60 | 106.99 | 104.97 | 6,439 |
| 2024-04-08 | 107.90 | 107.91 | 105.90 | 106.85 | 104.84 | 12,196 |
| 2024-04-05 | 107.10 | 107.30 | 105.00 | 105.99 | 103.99 | 18,218 |
| 2024-04-04 | 108.30 | 109.20 | 108.30 | 108.51 | 106.47 | 10,376 |
| 2024-04-03 | 108.60 | 109.70 | 108.10 | 108.59 | 106.54 | 15,387 |
| 2024-04-02 | 111.20 | 112.00 | 109.69 | 109.69 | 107.62 | 4,514 |
| 2024-03-28 | 111.90 | 113.30 | 108.70 | 113.22 | 111.08 | 10,237 |
| 2024-03-27 | 111.80 | 111.80 | 108.00 | 109.31 | 107.25 | 10,100 |
| 2024-03-26 | 108.80 | 111.00 | 108.60 | 110.70 | 108.62 | 4,548 |
| 2024-03-25 | 107.50 | 110.20 | 107.50 | 110.19 | 108.11 | 8,354 |
| 2024-03-22 | 109.90 | 110.50 | 108.10 | 109.06 | 107.00 | 6,000 |
| 2024-03-21 | 109.80 | 111.20 | 107.80 | 109.47 | 107.41 | 13,736 |
| 2024-03-20 | 103.60 | 107.20 | 103.60 | 106.61 | 104.60 | 7,607 |
| 2024-03-19 | 100.70 | 104.40 | 100.70 | 101.69 | 99.780 | 5,966 |
| 2024-03-18 | 104.00 | 104.40 | 102.49 | 103.70 | 101.75 | 7,316 |
| 2024-03-15 | 106.80 | 107.40 | 103.50 | 104.41 | 102.44 | 7,921 |
| 2024-03-14 | 107.70 | 108.50 | 106.40 | 107.25 | 105.23 | 5,214 |
| 2024-03-13 | 107.40 | 108.00 | 106.70 | 107.00 | 104.99 | 5,774 |
| 2024-03-12 | 105.80 | 108.70 | 105.80 | 107.70 | 105.68 | 18,320 |
| 2024-03-11 | 104.30 | 106.80 | 103.40 | 104.19 | 102.23 | 10,837 |
| 2024-03-08 | 101.00 | 105.12 | 101.00 | 105.12 | 103.14 | 5,085 |
| 2024-03-07 | 98.100 | 102.70 | 98.100 | 100.37 | 98.481 | 424,476 |
| 2024-03-06 | 95.000 | 98.297 | 95.000 | 97.708 | 95.868 | 16,600 |
| 2024-03-05 | 99.150 | 99.150 | 94.844 | 96.528 | 94.710 | 21,742 |
| 2024-03-04 | 101.90 | 102.00 | 99.994 | 101.30 | 99.392 | 10,275 |
| 2024-03-01 | 100.00 | 102.61 | 99.800 | 100.86 | 98.956 | 11,619 |
| 2024-02-29 | 101.00 | 101.60 | 100.00 | 100.10 | 98.215 | 5,634 |
| 2024-02-28 | 100.20 | 101.20 | 99.450 | 100.13 | 98.248 | 5,944 |
| 2024-02-27 | 99.850 | 101.60 | 99.100 | 100.84 | 98.942 | 10,783 |
| 2024-02-26 | 101.20 | 101.20 | 99.300 | 99.988 | 98.105 | 7,788 |
| 2024-02-23 | 102.20 | 102.33 | 101.39 | 101.42 | 99.512 | 39,588 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 1.5000 SEK |
| 2025-05-09 | 0.7500 SEK |
| 2024-05-10 | 0.5000 SEK |
| 2023-05-05 | 1.2000 SEK |
| 2022-05-06 | 2.0000 SEK |
| 2021-05-06 | 1.5000 SEK |
| 2020-11-20 | 0.5000 SEK |
| 2019-05-10 | 2.2000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.