AddLife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	109.00	109.50	108.86	108.86	105.78	4,772
2023-03-07	112.50	115.70	110.60	112.06	108.89	95,368
2023-03-06	112.30	112.36	110.30	110.44	107.32	89,632
2023-03-03	110.50	112.40	110.50	111.80	108.64	26,571
2023-03-02	109.50	109.60	108.00	109.41	106.31	31,093
2023-03-01	112.30	112.30	109.89	109.92	106.81	10,247
2023-02-28	113.20	114.60	111.30	111.89	108.73	18,930
2023-02-27	112.20	115.12	112.20	115.12	111.87	16,940
2023-02-24	115.50	115.50	112.29	113.14	109.94	41,314
2023-02-23	117.40	117.40	116.30	116.89	113.58	59,913
2023-02-22	115.40	116.10	112.81	114.45	111.21	22,631
2023-02-21	120.90	121.03	117.50	118.98	115.61	7,027
2023-02-20	122.70	123.51	122.70	123.11	119.63	12,970
2023-02-17	122.20	123.22	121.70	123.22	119.73	112,957
2023-02-16	127.00	127.61	125.20	127.61	124.00	940
2023-02-15	123.00	125.21	122.20	125.21	121.67	5,347
2023-02-14	126.20	126.20	123.50	125.09	121.55	11,352
2023-02-13	124.50	126.01	124.50	124.64	121.11	8,225
2023-02-10	120.80	122.50	119.25	122.29	118.83	11,861
2023-02-09	123.10	125.50	122.00	122.51	119.05	8,978
2023-02-08	127.00	127.30	122.40	123.09	119.61	5,250
2023-02-07	124.90	124.90	123.30	123.61	120.11	8,888
2023-02-06	125.60	126.80	123.10	124.37	120.85	89,830
2023-02-03	131.30	131.30	124.20	126.59	123.01	16,494
2023-02-02	116.70	130.60	113.80	130.31	126.62	152,112
2023-02-01	111.10	112.80	110.09	111.40	108.24	9,844
2023-01-31	108.50	109.80	107.30	109.38	106.29	5,635
2023-01-30	110.30	110.30	109.41	109.41	106.32	100
2023-01-27	112.20	112.70	110.90	111.16	108.02	98,771
2023-01-26	109.90	112.20	109.41	110.40	107.28	4,300
2023-01-25	109.60	109.63	105.30	108.64	105.57	18,402
2023-01-24	109.80	112.10	109.50	109.61	106.51	1,959
2023-01-23	114.50	114.50	111.30	112.96	109.76	9,907
2023-01-20	109.60	110.44	108.90	109.74	106.63	15,890
2023-01-19	111.50	112.00	107.03	107.89	104.84	6,304
2023-01-18	112.20	114.90	111.51	113.47	110.26	4,054
2023-01-17	111.43	114.60	111.43	112.61	109.43	2,378
2023-01-16	111.00	113.61	111.00	111.52	108.37	83,089
2023-01-13	111.10	112.80	110.30	112.32	109.14	25,185
2023-01-12	111.00	112.30	107.70	110.85	107.71	38,892
2023-01-11	109.00	109.68	106.80	109.16	106.07	129,059
2023-01-10	107.50	109.00	106.60	106.83	103.80	2,364
2023-01-09	109.90	109.90	106.20	106.20	103.20	10,069
2023-01-05	106.20	106.20	105.48	105.48	102.49	1,367
2023-01-04	107.60	108.50	106.80	108.06	105.01	7,337
2023-01-03	108.80	108.80	107.00	107.00	103.98	11,585
2022-12-30	114.00	114.00	108.60	108.99	105.91	1,293
2022-12-29	106.60	109.88	106.60	109.88	106.77	540
2022-12-28	106.00	107.20	104.60	105.61	102.62	8,153
2022-12-23	104.80	105.30	103.40	104.56	101.60	21,905
2022-12-22	105.20	106.80	104.09	105.18	102.20	3,598
2022-12-21	105.80	106.40	104.20	105.75	102.76	7,784
2022-12-20	102.70	105.20	101.73	101.73	98.852	10,054
2022-12-19	105.00	105.05	103.69	105.05	102.07	1,243
2022-12-16	108.70	109.00	106.10	107.65	104.60	6,842
2022-12-15	112.90	113.10	108.70	108.90	105.82	544
2022-12-14	113.80	117.70	113.15	115.06	111.80	9,597
2022-12-13	111.90	114.90	109.90	114.50	111.26	15,249
2022-12-12	108.60	113.30	108.50	109.83	106.72	5,019
2022-12-09	111.60	112.20	110.39	110.39	107.27	22,353

← NewerPage 16 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.