AddLife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 195.50 | 195.50 | 192.99 | 192.99 | 191.00 | 5,888 |
| 2025-11-04 | 197.75 | 199.20 | 196.85 | 196.85 | 194.81 | 8,526 |
| 2025-11-03 | 202.60 | 203.85 | 202.00 | 203.85 | 201.74 | 773 |
| 2025-10-31 | 205.60 | 205.60 | 205.00 | 205.00 | 202.88 | 679 |
| 2025-10-30 | 202.40 | 206.20 | 202.40 | 204.79 | 202.67 | 3,252 |
| 2025-10-29 | 206.40 | 206.40 | 204.72 | 205.00 | 202.88 | 4,256 |
| 2025-10-28 | 206.00 | 206.60 | 206.00 | 206.39 | 204.26 | 1,961 |
| 2025-10-27 | 206.40 | 206.40 | 205.00 | 205.05 | 202.94 | 1,634 |
| 2025-10-24 | 205.20 | 207.00 | 204.80 | 206.12 | 203.99 | 14,297 |
| 2025-10-23 | 197.10 | 207.60 | 196.50 | 203.36 | 201.26 | 19,091 |
| 2025-10-22 | 188.25 | 188.25 | 185.10 | 185.49 | 183.57 | 9,593 |
| 2025-10-21 | 184.70 | 187.20 | 182.50 | 183.10 | 181.21 | 12,849 |
| 2025-10-20 | 183.00 | 183.00 | 178.10 | 180.30 | 178.44 | 3,946 |
| 2025-10-17 | 178.85 | 183.70 | 177.40 | 179.98 | 178.12 | 1,859 |
| 2025-10-16 | 178.85 | 183.20 | 178.85 | 181.52 | 179.65 | 7,099 |
| 2025-10-15 | 181.30 | 184.79 | 177.58 | 177.95 | 176.12 | 2,221 |
| 2025-10-14 | 184.35 | 184.60 | 183.68 | 183.68 | 181.79 | 9,723 |
| 2025-10-13 | 184.70 | 184.80 | 183.60 | 184.40 | 182.50 | 4,729 |
| 2025-10-10 | 186.00 | 186.00 | 183.85 | 185.60 | 183.68 | 2,557 |
| 2025-10-09 | 183.90 | 187.15 | 183.90 | 184.60 | 182.70 | 1,223 |
| 2025-10-08 | 184.50 | 184.50 | 183.00 | 183.73 | 181.83 | 823 |
| 2025-10-07 | 184.85 | 186.10 | 183.90 | 185.50 | 183.59 | 898 |
| 2025-10-06 | 181.45 | 184.70 | 180.20 | 182.82 | 180.93 | 3,931 |
| 2025-10-03 | 178.90 | 178.90 | 177.75 | 177.96 | 176.12 | 2,338 |
| 2025-10-02 | 177.80 | 181.55 | 173.80 | 178.68 | 176.84 | 20,059 |
| 2025-10-01 | 176.30 | 177.70 | 176.30 | 177.26 | 175.43 | 7,170 |
| 2025-09-30 | 178.40 | 178.40 | 175.75 | 176.73 | 174.90 | 11,484 |
| 2025-09-29 | 179.30 | 179.88 | 178.50 | 178.50 | 176.66 | 1,484 |
| 2025-09-26 | 179.10 | 181.00 | 178.30 | 180.45 | 178.59 | 1,723 |
| 2025-09-25 | 181.50 | 181.50 | 178.45 | 180.00 | 178.14 | 904 |
| 2025-09-24 | 185.70 | 185.70 | 182.90 | 182.90 | 181.01 | 467 |
| 2025-09-23 | 190.10 | 191.20 | 188.10 | 188.52 | 186.57 | 980 |
| 2025-09-22 | 190.80 | 190.80 | 190.50 | 190.50 | 188.53 | 158 |
| 2025-09-19 | 190.15 | 191.40 | 189.65 | 190.49 | 188.52 | 2,459 |
| 2025-09-18 | 185.00 | 189.30 | 182.70 | 188.74 | 186.79 | 11,398 |
| 2025-09-17 | 194.00 | 194.00 | 192.30 | 192.30 | 190.31 | 161 |
| 2025-09-16 | 193.30 | 195.00 | 193.30 | 194.59 | 192.58 | 2,758 |
| 2025-09-15 | 188.55 | 191.40 | 188.55 | 191.01 | 189.03 | 814 |
| 2025-09-12 | 186.70 | 189.60 | 186.40 | 188.34 | 186.39 | 1,443 |
| 2025-09-11 | 187.90 | 187.90 | 186.80 | 187.30 | 185.37 | 198 |
| 2025-09-10 | 185.70 | 185.70 | 182.60 | 185.23 | 183.31 | 1,429 |
| 2025-09-09 | 180.60 | 182.60 | 180.60 | 182.09 | 180.21 | 1,411 |
| 2025-09-08 | 179.05 | 180.55 | 179.05 | 179.93 | 178.07 | 234 |
| 2025-09-05 | 177.10 | 177.70 | 177.10 | 177.70 | 175.86 | 301 |
| 2025-09-04 | 175.55 | 176.00 | 175.55 | 175.90 | 174.08 | 204 |
| 2025-09-03 | 177.95 | 177.95 | 174.90 | 175.10 | 173.29 | 925 |
| 2025-09-02 | 180.70 | 180.70 | 174.90 | 174.90 | 173.09 | 746 |
| 2025-09-01 | 177.70 | 180.60 | 177.70 | 179.23 | 177.38 | 680 |
| 2025-08-29 | 177.25 | 177.80 | 175.00 | 177.50 | 175.67 | 3,829 |
| 2025-08-28 | 176.60 | 177.80 | 176.30 | 177.30 | 175.47 | 3,826 |
| 2025-08-27 | 176.90 | 177.70 | 175.90 | 176.28 | 174.46 | 1,022 |
| 2025-08-26 | 171.80 | 175.70 | 171.80 | 174.87 | 173.07 | 2,185 |
| 2025-08-22 | 172.00 | 173.30 | 170.55 | 171.91 | 170.13 | 5,541 |
| 2025-08-21 | 170.40 | 171.95 | 170.40 | 171.00 | 169.23 | 3,282 |
| 2025-08-20 | 171.90 | 172.05 | 170.00 | 171.48 | 169.71 | 3,958 |
| 2025-08-19 | 166.10 | 170.60 | 166.10 | 170.40 | 168.64 | 1,534 |
| 2025-08-18 | 163.80 | 164.80 | 163.80 | 164.28 | 162.58 | 2,924 |
| 2025-08-15 | 166.35 | 166.60 | 164.90 | 165.39 | 163.68 | 2,611 |
| 2025-08-14 | 163.70 | 165.80 | 162.70 | 164.74 | 163.04 | 2,165 |
| 2025-08-13 | 164.30 | 164.70 | 162.90 | 163.65 | 161.96 | 2,100 |
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.