AddLife AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	101.10	103.50	100.60	101.58	99.671	447,252
2024-02-21	102.20	102.40	100.70	101.66	99.750	19,408
2024-02-20	102.30	102.80	100.79	100.84	98.941	13,054
2024-02-19	101.90	103.50	100.89	100.89	98.990	14,534
2024-02-16	103.90	104.80	102.20	104.17	102.21	7,685
2024-02-15	103.70	104.10	102.00	103.48	101.53	11,379
2024-02-14	101.40	105.80	101.40	102.85	100.92	19,166
2024-02-13	104.40	104.40	101.70	102.61	100.68	17,924
2024-02-12	112.30	112.30	104.25	109.23	107.18	13,000
2024-02-09	116.30	116.56	111.80	112.29	110.17	6,208
2024-02-08	111.60	117.80	109.90	113.30	111.17	18,512
2024-02-07	109.00	110.90	108.40	109.35	107.29	6,775
2024-02-06	109.30	110.31	108.09	109.56	107.49	16,373
2024-02-05	110.00	111.14	107.70	110.71	108.63	53,598
2024-02-02	114.50	118.08	111.30	111.40	109.30	9,416
2024-02-01	112.20	114.50	110.90	111.80	109.69	3,808
2024-01-31	117.10	117.50	112.69	112.71	110.59	36,823
2024-01-30	116.10	117.40	115.30	116.50	114.31	16,318
2024-01-29	112.50	116.20	111.60	112.52	110.40	10,152
2024-01-26	109.00	112.81	109.00	111.30	109.20	23,004
2024-01-25	108.10	111.00	107.90	108.57	106.53	7,397
2024-01-24	108.80	109.90	107.90	108.10	106.06	9,638
2024-01-23	106.70	108.60	106.60	106.60	104.59	12,305
2024-01-22	107.70	107.70	104.30	105.97	103.97	13,911
2024-01-19	104.20	104.20	101.90	103.00	101.06	7,568
2024-01-18	106.40	106.40	103.70	103.90	101.94	20,222
2024-01-17	105.90	106.40	103.80	105.84	103.84	7,362
2024-01-16	107.30	108.50	105.20	108.30	106.26	15,269
2024-01-15	111.70	112.00	107.20	109.38	107.32	8,523
2024-01-12	110.40	113.31	110.00	110.60	108.52	25,862
2024-01-11	111.00	111.20	108.30	108.30	106.26	14,382
2024-01-10	108.90	111.30	108.50	109.70	107.63	14,913
2024-01-09	106.30	109.00	106.30	108.92	106.87	14,897
2024-01-08	104.40	108.40	102.60	108.00	105.97	32,943
2024-01-05	103.70	105.31	103.60	103.70	101.75	6,445
2024-01-04	105.20	106.30	104.40	105.11	103.13	17,632
2024-01-03	106.40	106.40	103.76	104.71	102.74	10,347
2024-01-02	108.60	109.40	107.30	107.30	105.28	10,193
2023-12-29	110.20	111.00	109.10	110.88	108.79	7,348
2023-12-28	108.50	109.30	106.70	109.10	107.04	13,937
2023-12-27	109.00	109.20	106.50	107.44	105.42	18,762
2023-12-22	105.00	107.00	103.70	106.70	104.69	10,234
2023-12-21	105.90	106.60	103.60	103.90	101.94	24,065
2023-12-20	109.50	110.20	106.40	110.20	108.12	41,338
2023-12-19	109.90	111.80	108.60	109.80	107.73	16,076
2023-12-18	112.30	113.10	108.00	110.03	107.96	18,929
2023-12-15	110.50	115.00	109.50	110.15	108.07	32,750
2023-12-14	106.40	112.00	104.00	110.50	108.42	13,927
2023-12-13	100.30	102.40	99.100	100.10	98.215	52,384
2023-12-12	104.30	104.30	101.00	102.00	100.08	23,329
2023-12-11	105.70	105.90	102.80	104.19	102.23	36,311
2023-12-08	108.80	109.90	105.20	107.28	105.26	33,047
2023-12-07	104.70	107.81	103.30	107.69	105.66	33,939
2023-12-06	101.00	105.71	100.60	101.10	99.196	21,609
2023-12-05	96.750	101.10	96.400	96.400	94.585	25,790
2023-12-04	98.450	98.450	96.500	97.300	95.468	10,165
2023-12-01	95.150	97.306	94.550	97.300	95.468	14,818
2023-11-30	97.500	97.950	94.300	97.800	95.958	34,999
2023-11-29	95.500	98.150	95.000	96.187	94.376	19,405
2023-11-28	93.350	94.850	91.950	93.050	91.298	25,620

← NewerPage 12 of 21 · 1,243 trading daysOlder →

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.