AddLife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	75.700	77.800	75.700	76.831	75.384	2,188
2023-09-04	76.600	78.350	76.200	76.625	75.182	15,754
2023-09-01	74.350	76.300	74.350	75.908	74.478	5,568
2023-08-31	75.150	75.699	74.706	75.333	73.915	8,890
2023-08-30	76.450	78.000	74.800	75.518	74.096	21,777
2023-08-29	76.500	78.000	76.200	77.130	75.678	32,601
2023-08-25	73.000	74.750	73.000	74.176	72.780	10,551
2023-08-24	76.150	76.150	73.550	73.550	72.165	1,295
2023-08-23	75.250	75.750	74.600	75.174	73.758	5,548
2023-08-22	74.650	75.650	74.600	74.600	73.195	4,432
2023-08-21	75.700	76.350	73.950	75.463	74.042	28,155
2023-08-18	76.400	76.400	74.700	75.799	74.371	17,355
2023-08-17	77.650	78.250	76.400	77.151	75.698	17,904
2023-08-16	78.500	79.100	77.800	78.251	76.777	13,090
2023-08-15	79.550	80.750	79.450	79.667	78.167	5,241
2023-08-14	81.450	82.700	81.450	81.966	80.422	7,321
2023-08-11	85.300	85.300	82.400	82.738	81.180	2,157
2023-08-10	84.000	85.350	83.200	84.608	83.014	9,371
2023-08-09	84.350	85.750	84.108	84.108	82.525	13,878
2023-08-08	82.750	84.450	81.750	84.127	82.543	11,903
2023-08-07	83.500	83.500	82.300	83.200	81.633	5,259
2023-08-04	83.600	83.936	82.750	83.936	82.355	6,181
2023-08-03	83.000	83.800	82.050	82.050	80.505	13,745
2023-08-02	82.700	83.750	82.250	82.883	81.322	6,952
2023-08-01	85.550	86.450	84.900	85.500	83.890	6,048
2023-07-31	87.100	87.350	85.850	86.382	84.755	6,295
2023-07-28	88.400	89.000	87.600	88.459	86.793	3,500
2023-07-27	88.400	89.700	87.100	88.027	86.370	15,811
2023-07-26	87.600	88.000	85.950	86.745	85.112	19,305
2023-07-25	83.950	88.150	83.200	86.888	85.252	17,705
2023-07-24	84.600	84.900	83.200	84.278	82.691	35,623
2023-07-21	78.950	83.600	78.880	83.600	82.026	18,159
2023-07-20	82.050	82.400	79.250	80.991	79.465	24,051
2023-07-19	83.800	84.000	81.450	83.106	81.541	41,552
2023-07-18	83.300	83.900	81.850	82.645	81.089	23,630
2023-07-17	91.350	93.050	83.750	92.531	90.789	106,038
2023-07-14	105.00	112.00	90.450	95.000	93.211	108,344
2023-07-13	117.00	120.30	116.50	116.92	114.72	17,022
2023-07-12	112.00	116.70	112.00	115.48	113.30	9,186
2023-07-11	114.80	115.40	113.50	115.17	113.00	16,291
2023-07-10	116.70	117.00	113.20	115.03	112.86	38,344
2023-07-07	117.20	119.50	116.70	117.37	115.16	3,115
2023-07-06	119.80	121.02	116.91	117.10	114.89	14,543
2023-07-05	120.10	120.60	118.40	119.79	117.53	14,592
2023-07-04	119.40	121.80	119.30	120.24	117.98	9,571
2023-07-03	123.00	123.00	118.80	119.15	116.91	33,505
2023-06-30	122.30	122.30	121.25	121.53	119.24	20,997
2023-06-29	119.40	122.90	118.50	120.89	118.61	278,427
2023-06-28	116.30	118.04	116.00	117.99	115.77	5,416
2023-06-27	115.70	116.48	115.70	116.30	114.11	8,340
2023-06-26	117.20	117.80	116.20	117.50	115.29	10,636
2023-06-22	116.00	119.38	116.00	119.20	116.96	10,648
2023-06-21	119.20	119.60	117.97	117.97	115.75	9,887
2023-06-20	122.70	122.70	119.80	120.99	118.71	20,724
2023-06-19	120.30	124.62	117.80	122.72	120.41	284,935
2023-06-16	133.40	133.71	129.50	129.99	127.54	110,270
2023-06-15	134.90	136.10	131.10	133.39	130.87	85,918
2023-06-14	135.40	135.40	134.00	135.40	132.85	3,148
2023-06-13	135.00	136.20	135.00	135.19	132.64	15,892
2023-06-12	136.90	136.90	134.90	136.18	133.62	3,826

← NewerPage 14 of 21 · 1,244 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.