AddLife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	135.70	135.70	134.80	135.27	132.73	78,410
2023-06-08	138.30	139.10	137.00	137.15	134.57	18,337
2023-06-07	142.70	142.70	138.66	140.52	137.88	69,608
2023-06-05	139.30	140.50	138.97	139.64	137.01	12,522
2023-06-02	138.90	140.50	138.70	140.19	137.55	947
2023-06-01	136.70	136.70	135.89	135.96	133.40	401
2023-05-31	132.90	135.20	132.90	133.07	130.56	5,381
2023-05-30	133.50	134.20	132.20	132.72	130.22	26,591
2023-05-26	135.80	135.80	133.30	133.85	131.33	71,486
2023-05-25	133.90	137.70	133.90	135.44	132.89	4,641
2023-05-24	133.00	134.00	131.10	131.43	128.96	9,393
2023-05-23	137.80	140.00	136.28	136.28	133.71	25,663
2023-05-22	137.20	137.20	132.80	135.79	133.23	412,577
2023-05-19	138.90	140.80	134.75	140.08	137.44	34,878
2023-05-17	135.00	137.20	134.50	135.86	133.30	7,504
2023-05-16	136.40	137.30	129.70	131.57	129.09	55,021
2023-05-15	134.40	135.30	129.24	134.86	132.32	71,566
2023-05-12	128.80	130.90	128.40	128.40	125.98	22,081
2023-05-11	125.70	130.20	124.30	127.85	125.44	6,775
2023-05-10	122.80	124.80	122.50	124.15	121.81	5,662
2023-05-09	120.70	122.60	120.70	122.50	120.19	2,415
2023-05-05	125.50	125.80	123.50	124.21	121.87	17,730
2023-05-04	119.50	125.70	118.90	124.42	120.90	10,036
2023-05-03	121.30	122.90	121.07	121.07	117.64	23,679
2023-05-02	122.00	122.00	118.81	120.71	117.30	13,004
2023-04-28	118.30	122.00	118.10	120.69	117.28	16,085
2023-04-27	112.80	119.80	109.96	116.88	113.57	127,538
2023-04-26	104.10	111.30	103.70	110.07	106.95	173,796
2023-04-25	97.200	98.350	97.200	97.468	94.710	15,321
2023-04-24	98.700	98.750	96.129	98.276	95.495	19,650
2023-04-21	95.650	95.900	94.800	95.810	93.099	16,718
2023-04-20	93.550	93.900	92.372	93.291	90.651	6,182
2023-04-19	94.350	95.850	94.200	95.703	92.996	15,785
2023-04-18	95.100	96.750	94.750	96.010	93.293	5,040
2023-04-17	99.400	99.400	95.396	95.467	92.766	6,824
2023-04-14	100.10	100.60	98.550	98.994	96.193	10,825
2023-04-13	98.650	98.996	97.690	98.477	95.691	9,687
2023-04-12	97.950	99.004	96.590	96.590	93.857	12,606
2023-04-11	98.600	100.90	98.500	99.285	96.476	7,237
2023-04-06	93.200	95.400	92.450	94.515	91.840	53,156
2023-04-05	92.450	95.100	92.000	92.283	89.672	13,346
2023-04-04	96.350	96.460	95.150	96.460	93.730	13,109
2023-04-03	93.450	94.100	92.500	93.409	90.766	4,895
2023-03-31	91.250	93.791	89.500	93.791	91.137	523,732
2023-03-30	94.150	94.150	91.909	92.519	89.901	5,403
2023-03-29	89.950	91.850	89.850	91.206	88.625	2,104
2023-03-28	89.850	91.650	88.750	89.223	86.698	55,248
2023-03-27	89.650	91.800	89.549	89.549	87.015	4,149
2023-03-24	94.550	96.350	89.850	93.480	90.835	18,800
2023-03-23	99.400	99.400	97.850	97.906	95.136	48,954
2023-03-22	102.00	103.20	100.40	102.04	99.150	22,982
2023-03-21	104.10	104.60	102.30	102.89	99.981	3,464
2023-03-20	100.10	103.80	100.10	103.06	100.14	41,935
2023-03-17	105.50	105.50	102.46	103.37	100.45	6,604
2023-03-16	104.40	104.40	101.10	102.22	99.328	15,055
2023-03-15	101.90	104.70	100.70	101.89	99.007	5,920
2023-03-14	102.70	105.30	102.00	103.86	100.92	7,221
2023-03-13	101.80	103.00	100.20	102.20	99.308	2,999
2023-03-10	105.70	106.90	103.70	104.30	101.34	23,481
2023-03-09	108.20	109.70	107.40	109.20	106.11	19,978

← NewerPage 15 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.