AddLife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	159.00	161.80	158.20	161.70	161.70	1,140
2026-07-27	160.20	160.20	158.00	158.00	158.00	1,117
2026-07-24	156.00	157.75	155.75	156.86	156.86	1,205
2026-07-23	152.10	158.30	152.10	156.12	156.12	17,021
2026-07-22	155.50	157.00	154.20	156.39	156.39	3,381
2026-07-21	159.45	161.70	153.80	156.64	156.64	11,637
2026-07-20	160.50	160.50	157.80	158.00	158.00	3,970
2026-07-17	166.80	167.90	162.50	162.50	162.50	1,741
2026-07-16	168.30	173.05	167.40	168.80	168.80	18,904
2026-07-15	164.50	165.80	164.50	164.69	164.69	4,673
2026-07-14	159.20	163.60	159.20	162.93	162.93	1,819
2026-07-13	157.65	159.80	157.65	158.89	158.89	7,095
2026-07-10	159.10	160.60	159.05	160.60	160.60	26,302
2026-07-09	157.55	157.55	156.90	157.15	157.15	17,768
2026-07-08	163.10	163.10	157.60	160.40	160.40	24,466
2026-07-07	167.40	169.20	167.34	167.34	167.34	428
2026-07-06	167.50	167.60	164.65	166.15	166.15	687
2026-07-03	170.75	171.00	170.10	171.00	171.00	510
2026-07-02	163.70	171.20	163.70	171.10	171.10	422
2026-07-01	163.65	165.00	161.80	163.47	163.47	685,733
2026-06-30	166.70	166.70	162.70	163.40	163.40	717
2026-06-29	171.45	173.80	171.30	171.30	171.30	514
2026-06-26	170.60	170.60	169.92	169.92	169.92	238
2026-06-25	167.00	170.50	167.00	167.20	167.20	662
2026-06-24	160.10	167.30	160.10	160.59	160.59	779
2026-06-23	156.80	160.55	156.80	159.10	159.10	1,668
2026-06-22	155.60	157.20	155.60	156.60	156.60	811
2026-06-19	155.60	155.60	155.60	155.60	155.60	0
2026-06-18	155.50	156.90	151.30	155.60	155.60	52,960
2026-06-17	159.50	159.50	158.50	158.50	158.50	8
2026-06-16	161.20	162.30	158.60	159.70	159.70	648
2026-06-15	164.20	164.20	160.88	160.88	160.88	684
2026-06-12	160.90	160.90	159.20	159.38	159.38	421
2026-06-11	157.10	158.65	156.40	157.70	157.70	3,361
2026-06-10	156.30	157.75	156.30	157.50	157.50	4,668
2026-06-09	157.10	157.90	155.10	156.04	156.04	143,721
2026-06-08	157.40	157.80	155.70	157.00	157.00	392
2026-06-05	156.80	159.70	152.30	156.00	156.00	8,996
2026-06-04	144.50	154.20	144.50	150.94	150.94	9,362
2026-06-03	143.20	143.80	141.30	143.42	143.42	3,315
2026-06-02	144.10	145.10	141.60	143.70	143.70	3,539
2026-06-01	146.60	146.70	142.70	145.50	145.50	21,638
2026-05-29	144.90	148.90	144.70	148.90	148.90	753
2026-05-28	148.50	149.00	144.20	145.14	145.14	4,498
2026-05-27	154.60	154.60	150.30	150.40	150.40	2,840
2026-05-26	152.90	153.20	151.00	151.35	151.35	4,134
2026-05-25	153.00	154.50	153.00	154.30	154.30	13,567
2026-05-22	150.85	150.90	148.40	149.50	149.50	8,939
2026-05-21	150.00	151.20	148.00	149.86	149.86	21,982
2026-05-20	149.60	151.10	148.80	150.90	150.90	12,072
2026-05-19	147.00	148.10	142.80	142.80	142.80	9,675
2026-05-18	143.25	143.25	137.70	141.71	141.71	1,727
2026-05-15	148.30	148.30	144.40	144.70	144.70	22,195
2026-05-14	146.50	146.50	146.50	146.50	146.50	0
2026-05-13	145.40	148.30	145.40	146.50	146.50	15,401
2026-05-12	145.80	147.50	144.15	146.80	146.80	7,249
2026-05-11	146.20	149.00	146.00	147.19	147.19	22,293
2026-05-08	140.80	145.80	140.80	145.00	145.00	6,613
2026-05-07	145.90	145.90	143.05	144.52	144.52	28,626
2026-05-06	142.80	147.60	142.50	145.21	143.71	8,157

← NewerPage 2 of 5 · 252 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.