AddLife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	91.650	95.200	90.000	90.950	89.237	24,604
2023-11-24	90.450	91.100	89.000	89.750	88.060	16,799
2023-11-23	91.350	93.000	89.406	91.911	90.180	18,645
2023-11-22	90.650	92.700	89.200	91.670	89.944	26,543
2023-11-21	88.450	89.700	87.200	88.691	87.021	24,254
2023-11-20	84.900	88.500	84.150	87.530	85.882	17,167
2023-11-17	86.500	87.150	84.450	86.037	84.417	16,667
2023-11-16	86.300	87.000	83.750	84.872	83.274	39,539
2023-11-15	89.350	94.000	87.050	90.147	88.450	69,670
2023-11-14	81.950	91.200	81.950	84.473	82.882	28,474
2023-11-13	80.900	82.005	80.850	81.400	79.867	15,550
2023-11-10	84.650	84.650	80.850	84.500	82.909	39,432
2023-11-09	80.450	85.250	79.300	79.300	77.807	28,606
2023-11-08	81.400	83.650	80.000	81.825	80.284	18,956
2023-11-07	81.650	83.850	81.000	83.067	81.503	30,050
2023-11-06	83.900	84.500	79.600	80.928	79.404	16,256
2023-11-03	80.900	83.100	80.900	82.394	80.842	60,993
2023-11-02	74.950	82.550	73.350	73.357	71.976	670,289
2023-11-01	73.450	74.450	72.250	73.165	71.787	32,386
2023-10-31	70.750	75.900	70.000	73.380	71.998	63,351
2023-10-30	67.900	70.450	66.050	68.800	67.505	80,649
2023-10-27	63.600	66.200	62.700	64.872	63.650	85,383
2023-10-26	56.550	63.700	56.550	62.712	61.531	82,161
2023-10-25	56.150	56.850	54.850	56.052	54.996	56,445
2023-10-24	58.500	58.850	57.550	58.176	57.081	22,189
2023-10-23	57.900	58.500	56.700	57.500	56.417	13,478
2023-10-20	56.900	59.250	56.900	58.017	56.924	610,678
2023-10-19	57.000	59.200	57.000	58.344	57.246	23,744
2023-10-18	57.500	58.600	56.650	56.914	55.843	20,372
2023-10-17	61.000	61.000	57.500	57.781	56.693	24,087
2023-10-16	59.850	61.100	59.000	60.273	59.138	9,930
2023-10-13	60.550	61.200	60.300	60.597	59.456	9,109
2023-10-12	65.600	65.600	63.450	63.702	62.502	182,854
2023-10-11	66.900	67.100	64.500	66.007	64.764	13,714
2023-10-10	65.350	67.000	65.150	66.776	65.518	21,187
2023-10-09	65.200	65.250	62.550	63.509	62.313	24,278
2023-10-06	65.850	66.900	64.600	66.807	65.549	12,974
2023-10-05	62.150	66.600	62.150	64.247	63.037	13,874
2023-10-04	61.750	63.000	61.700	62.295	61.122	37,832
2023-10-03	63.650	65.250	62.800	63.530	62.334	13,515
2023-10-02	65.050	65.900	63.650	64.110	62.902	10,466
2023-09-29	65.800	66.250	64.747	64.747	63.528	12,439
2023-09-28	63.050	64.350	62.400	62.784	61.601	11,863
2023-09-27	62.100	64.100	62.100	63.413	62.219	21,015
2023-09-26	63.450	63.706	61.300	63.178	61.989	18,397
2023-09-25	66.050	66.050	63.900	64.308	63.097	23,108
2023-09-22	68.000	68.550	66.254	66.330	65.081	20,795
2023-09-21	69.500	70.255	68.550	69.427	68.119	6,300
2023-09-20	70.300	71.400	68.850	71.118	69.779	17,572
2023-09-19	68.300	70.150	68.300	69.623	68.311	26,491
2023-09-18	69.750	70.650	68.150	69.619	68.308	64,669
2023-09-15	68.000	72.700	68.000	68.493	67.203	39,985
2023-09-14	67.500	67.500	62.950	64.878	63.656	95,762
2023-09-13	66.200	67.500	65.500	65.980	64.738	234,302
2023-09-12	69.600	69.800	66.400	68.455	67.166	16,680
2023-09-11	71.050	71.050	67.650	69.054	67.753	20,512
2023-09-08	71.000	72.450	70.500	72.000	70.644	6,365
2023-09-07	72.550	73.800	70.350	72.150	70.791	10,209
2023-09-06	73.550	73.750	71.900	72.491	71.126	24,365
2023-09-05	75.700	77.800	75.700	76.831	75.384	2,188

← NewerPage 13 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.