AddLife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	145.00	145.00	140.05	140.94	139.49	4,186
2026-04-30	147.80	149.00	142.90	147.10	145.58	14,679
2026-04-29	150.80	152.90	150.05	151.70	150.13	5,138
2026-04-28	145.45	151.90	144.25	146.43	144.92	23,562
2026-04-27	157.60	157.60	151.90	153.29	151.70	2,773
2026-04-24	160.35	160.35	157.90	158.71	157.07	18,473
2026-04-23	166.10	166.56	164.60	165.67	163.95	5,922
2026-04-22	167.65	168.40	165.70	166.72	165.00	3,853
2026-04-21	166.80	168.02	166.80	167.94	166.20	4,480
2026-04-20	166.90	166.90	164.38	164.90	163.20	1,422
2026-04-17	165.30	167.00	165.30	166.21	164.49	4,167
2026-04-16	161.40	163.50	161.10	163.50	161.81	11,556
2026-04-15	160.00	160.20	159.40	160.00	158.35	5,011
2026-04-14	158.45	160.50	158.45	159.60	157.95	2,292
2026-04-13	153.15	156.60	153.15	156.40	154.78	2,682
2026-04-10	149.10	154.60	149.10	153.57	151.98	2,395
2026-04-09	145.60	146.10	145.40	145.61	144.11	971
2026-04-08	151.00	151.00	145.60	148.39	146.86	3,541
2026-04-07	146.20	147.40	143.70	147.40	145.88	1,391
2026-04-02	143.49	143.49	142.31	142.31	140.84	8,119
2026-04-01	143.90	145.00	143.20	144.26	142.77	474
2026-03-31	136.60	140.90	136.20	138.83	137.39	8,676
2026-03-30	133.00	135.80	133.00	135.80	134.40	924
2026-03-27	136.40	137.50	134.60	134.60	133.21	1,045
2026-03-26	137.90	138.90	136.20	136.34	134.93	1,285
2026-03-25	136.40	136.90	134.80	136.90	135.49	3,251
2026-03-24	134.10	134.60	134.10	134.60	133.21	202
2026-03-23	133.80	137.50	133.80	135.70	134.30	3,155
2026-03-20	139.30	139.30	137.80	137.86	136.44	678
2026-03-19	138.75	138.76	138.41	138.41	136.98	1,387
2026-03-18	141.00	143.30	140.80	141.51	140.05	10,051
2026-03-17	138.60	140.90	138.60	139.95	138.50	9,183
2026-03-16	138.90	139.20	138.70	138.70	137.27	804
2026-03-13	139.70	140.00	139.30	139.30	137.86	420
2026-03-12	141.10	141.60	141.10	141.15	139.69	528
2026-03-11	141.65	142.90	140.20	141.31	139.85	5,681
2026-03-10	142.60	142.60	141.80	142.39	140.92	1,534
2026-03-09	137.80	140.30	137.70	139.14	137.70	755
2026-03-06	145.50	146.10	142.90	145.32	143.82	1,731
2026-03-05	144.50	145.80	144.00	145.26	143.76	1,785
2026-03-04	145.80	147.80	142.60	147.30	145.78	5,362
2026-03-03	147.60	147.60	145.20	145.30	143.80	2,091
2026-03-02	150.10	150.90	148.80	149.65	148.11	639
2026-02-27	152.10	154.20	152.10	153.55	151.97	3,020
2026-02-26	153.00	153.00	152.00	152.00	150.43	182
2026-02-25	147.55	148.40	146.20	147.70	146.17	14,265
2026-02-24	144.00	147.40	142.80	145.83	144.32	196,042
2026-02-23	144.40	149.10	143.16	145.41	143.91	29,326
2026-02-20	143.60	144.90	142.20	142.96	141.49	1,865
2026-02-19	138.90	144.20	138.90	142.71	141.23	12,107
2026-02-18	135.60	138.04	135.40	138.04	136.61	1,928
2026-02-17	135.55	136.90	133.70	134.66	133.27	2,275
2026-02-16	137.00	137.00	136.90	136.90	135.49	197
2026-02-13	136.10	138.00	135.50	136.66	135.25	2,789
2026-02-12	138.10	139.59	135.80	137.94	136.51	1,441
2026-02-11	140.15	142.29	137.45	142.29	140.82	1,850
2026-02-10	146.35	147.50	145.00	147.27	145.75	1,827
2026-02-09	150.00	150.00	147.60	149.35	147.81	5,170
2026-02-06	150.20	152.05	149.80	152.05	150.48	3,506
2026-02-05	154.70	155.00	152.20	154.19	152.59	6,382

← NewerPage 3 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.