AddLife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 144.80 | 159.70 | 144.35 | 159.00 | 157.36 | 28,155 |
| 2026-02-03 | 137.40 | 137.40 | 134.50 | 135.41 | 134.01 | 15,513 |
| 2026-02-02 | 136.10 | 137.20 | 136.10 | 136.77 | 135.36 | 1,650 |
| 2026-01-30 | 137.20 | 138.30 | 136.35 | 137.61 | 136.19 | 3,677 |
| 2026-01-29 | 141.00 | 141.30 | 137.70 | 138.50 | 137.07 | 17,947 |
| 2026-01-28 | 142.20 | 142.20 | 141.30 | 141.80 | 140.34 | 3,091 |
| 2026-01-27 | 144.30 | 144.70 | 143.50 | 143.60 | 142.12 | 2,004 |
| 2026-01-26 | 142.80 | 145.41 | 142.50 | 144.90 | 143.40 | 5,422 |
| 2026-01-23 | 145.40 | 146.30 | 145.40 | 145.40 | 143.90 | 3,377 |
| 2026-01-22 | 152.05 | 152.05 | 148.10 | 148.14 | 146.61 | 478 |
| 2026-01-21 | 145.50 | 147.10 | 145.30 | 147.00 | 145.48 | 8,101 |
| 2026-01-20 | 143.90 | 146.50 | 143.90 | 145.90 | 144.39 | 2,748 |
| 2026-01-19 | 148.80 | 148.80 | 146.00 | 147.43 | 145.91 | 13,056 |
| 2026-01-16 | 155.20 | 155.70 | 151.40 | 153.59 | 152.00 | 24,396 |
| 2026-01-15 | 154.10 | 154.36 | 153.30 | 154.36 | 152.77 | 378 |
| 2026-01-14 | 153.80 | 154.55 | 152.80 | 153.85 | 152.26 | 4,807 |
| 2026-01-13 | 151.60 | 152.10 | 151.60 | 152.00 | 150.43 | 2,606 |
| 2026-01-12 | 153.92 | 153.92 | 153.92 | 153.92 | 152.33 | 455 |
| 2026-01-09 | 152.70 | 154.60 | 152.70 | 154.02 | 152.43 | 1,966 |
| 2026-01-08 | 155.15 | 155.30 | 154.70 | 155.30 | 153.70 | 1,280 |
| 2026-01-07 | 153.30 | 156.30 | 151.80 | 152.38 | 150.81 | 3,885 |
| 2026-01-05 | 151.30 | 151.50 | 150.30 | 151.03 | 149.47 | 1,009 |
| 2026-01-02 | 155.30 | 155.60 | 151.45 | 152.21 | 150.64 | 4,441 |
| 2025-12-30 | 158.30 | 158.65 | 157.50 | 157.65 | 156.02 | 3,204 |
| 2025-12-29 | 159.50 | 161.10 | 159.50 | 161.10 | 159.44 | 1,115 |
| 2025-12-23 | 160.45 | 162.15 | 160.45 | 161.89 | 160.22 | 4,496 |
| 2025-12-22 | 160.70 | 160.70 | 158.50 | 159.20 | 157.56 | 4,439 |
| 2025-12-19 | 160.35 | 162.20 | 158.10 | 159.60 | 157.95 | 18,467 |
| 2025-12-18 | 164.80 | 164.80 | 161.60 | 161.71 | 160.04 | 30,106 |
| 2025-12-17 | 172.50 | 172.90 | 171.29 | 171.48 | 169.71 | 7,346 |
| 2025-12-16 | 172.10 | 172.70 | 169.90 | 171.80 | 170.03 | 6,407 |
| 2025-12-15 | 176.50 | 177.15 | 174.50 | 174.95 | 173.14 | 3,674 |
| 2025-12-12 | 178.30 | 179.60 | 176.30 | 178.96 | 177.11 | 11,231 |
| 2025-12-11 | 177.70 | 177.90 | 177.05 | 177.53 | 175.70 | 1,935 |
| 2025-12-10 | 175.10 | 176.70 | 174.60 | 176.40 | 174.58 | 3,601 |
| 2025-12-09 | 177.10 | 177.15 | 175.60 | 177.15 | 175.32 | 3,962 |
| 2025-12-08 | 180.50 | 180.75 | 177.80 | 177.80 | 175.96 | 9,154 |
| 2025-12-05 | 182.50 | 182.90 | 179.30 | 179.30 | 177.45 | 2,599 |
| 2025-12-04 | 181.20 | 182.90 | 181.20 | 182.02 | 180.14 | 10,282 |
| 2025-12-03 | 184.20 | 184.25 | 178.70 | 180.02 | 178.16 | 4,810 |
| 2025-12-02 | 185.00 | 185.78 | 183.00 | 184.24 | 182.34 | 3,195 |
| 2025-12-01 | 188.60 | 188.60 | 185.90 | 188.04 | 186.10 | 2,449 |
| 2025-11-28 | 187.50 | 189.00 | 185.20 | 187.61 | 185.67 | 3,723 |
| 2025-11-27 | 188.60 | 189.50 | 188.05 | 188.05 | 186.11 | 618 |
| 2025-11-26 | 187.00 | 187.40 | 185.80 | 186.35 | 184.43 | 872 |
| 2025-11-25 | 183.05 | 186.10 | 183.05 | 185.72 | 183.81 | 5,127 |
| 2025-11-24 | 180.80 | 183.00 | 180.50 | 180.91 | 179.04 | 4,611 |
| 2025-11-21 | 178.50 | 180.20 | 177.70 | 178.86 | 177.01 | 3,929 |
| 2025-11-20 | 180.60 | 180.60 | 179.00 | 180.55 | 178.68 | 240 |
| 2025-11-19 | 177.50 | 179.60 | 177.50 | 178.65 | 176.81 | 2,626 |
| 2025-11-18 | 179.05 | 179.05 | 178.00 | 178.00 | 176.16 | 971 |
| 2025-11-17 | 184.00 | 184.00 | 180.20 | 180.80 | 178.93 | 2,121 |
| 2025-11-14 | 183.30 | 184.90 | 182.85 | 183.33 | 181.44 | 390 |
| 2025-11-13 | 188.10 | 188.10 | 185.40 | 185.65 | 183.73 | 73 |
| 2025-11-12 | 188.85 | 189.30 | 188.06 | 188.06 | 186.12 | 47,333 |
| 2025-11-11 | 188.80 | 188.80 | 186.70 | 188.34 | 186.39 | 6,037 |
| 2025-11-10 | 188.40 | 189.70 | 188.10 | 188.10 | 186.16 | 135 |
| 2025-11-07 | 186.60 | 187.20 | 184.80 | 184.84 | 182.93 | 2,085 |
| 2025-11-06 | 192.80 | 192.80 | 189.40 | 189.44 | 187.48 | 35,678 |
| 2025-11-05 | 195.50 | 195.50 | 192.99 | 192.99 | 191.00 | 5,888 |
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.