AddLife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	163.70	164.66	162.97	164.57	162.87	1,505
2025-08-11	163.40	165.05	163.40	164.60	162.90	49,314
2025-08-08	165.50	165.80	164.40	165.33	163.62	2,063
2025-08-07	164.40	166.30	164.40	165.31	163.60	2,434
2025-08-06	167.10	168.50	164.20	165.80	164.09	51,590
2025-08-05	169.70	169.70	168.80	169.27	167.52	2,746
2025-08-04	169.70	169.80	168.85	169.37	167.62	3,853
2025-08-01	167.80	170.00	167.20	169.80	168.05	1,370
2025-07-31	174.20	174.20	172.90	173.90	172.10	1,321
2025-07-30	173.60	173.80	172.60	172.90	171.11	1,238
2025-07-29	173.00	174.05	172.80	173.32	171.53	3,737
2025-07-28	175.55	176.50	172.20	172.90	171.11	2,530
2025-07-25	174.80	174.80	172.40	173.00	171.21	1,168
2025-07-24	175.55	175.55	172.00	174.10	172.30	3,199
2025-07-23	175.20	175.20	173.05	173.05	171.26	371
2025-07-22	172.75	173.25	171.20	172.00	170.22	2,148
2025-07-21	174.20	174.20	170.75	172.67	170.89	953
2025-07-18	175.80	175.95	174.60	175.00	173.19	722
2025-07-17	175.90	178.30	175.90	176.92	175.09	3,549
2025-07-16	173.40	175.00	173.40	173.80	172.00	3,673
2025-07-15	182.40	183.10	179.78	179.78	177.92	880
2025-07-14	182.20	182.75	179.90	179.92	178.06	12,510
2025-07-11	185.80	185.80	183.90	183.90	182.00	879
2025-07-10	184.40	187.50	184.40	185.61	183.70	6,577
2025-07-09	186.00	186.10	184.70	185.49	183.57	2,305
2025-07-08	183.00	185.00	183.00	184.20	182.30	4,849
2025-07-07	186.90	187.20	185.30	185.30	183.38	4,755
2025-07-04	185.10	187.20	185.10	186.90	184.97	707
2025-07-03	189.30	189.30	187.20	187.20	185.27	28,375
2025-07-02	185.00	185.50	183.90	185.04	183.13	4,489
2025-07-01	189.40	189.40	186.80	187.30	185.37	24,074
2025-06-30	189.15	191.10	188.30	188.30	186.35	4,706
2025-06-27	187.40	189.30	187.40	189.29	187.34	958
2025-06-26	181.90	183.80	181.90	183.25	181.36	4,879
2025-06-25	183.25	183.50	181.80	183.20	181.31	6,415
2025-06-24	180.00	183.20	179.40	181.71	179.83	1,038
2025-06-23	181.30	181.30	175.70	176.90	175.07	4,436
2025-06-19	191.50	191.90	191.30	191.69	189.71	5,874
2025-06-18	193.20	193.60	192.70	193.27	191.28	5,318
2025-06-17	197.60	197.60	193.00	193.60	191.60	1,558
2025-06-16	197.70	199.40	195.50	198.08	196.04	14,775
2025-06-13	194.90	197.90	194.60	195.80	193.78	8,820
2025-06-12	197.10	198.20	193.20	194.50	192.49	17,854
2025-06-11	193.60	196.60	193.20	196.55	194.52	18,982
2025-06-10	192.05	195.30	191.90	195.02	193.01	10,328
2025-06-09	192.90	193.70	191.05	192.30	190.31	31,816
2025-06-05	190.00	195.00	190.00	193.25	191.25	1,710
2025-06-04	187.20	190.70	187.20	189.88	187.92	2,552
2025-06-03	186.80	187.70	184.60	186.14	184.22	1,184
2025-06-02	185.30	187.90	183.30	186.20	184.28	4,767
2025-05-30	182.10	187.00	182.10	186.11	184.19	18,483
2025-05-28	181.15	184.30	181.15	183.41	181.52	1,593
2025-05-27	184.30	185.85	182.60	182.70	180.81	2,449
2025-05-23	180.50	180.50	177.00	178.10	176.26	4,393
2025-05-22	181.30	181.30	179.26	179.26	177.41	413
2025-05-21	186.40	186.40	182.60	184.10	182.20	851
2025-05-20	187.30	187.30	184.80	185.99	184.07	1,551
2025-05-19	186.40	189.00	186.20	188.29	186.34	2,815
2025-05-16	187.40	189.10	187.40	188.33	186.39	3,124
2025-05-15	187.05	187.55	185.35	186.50	184.57	43,536

← NewerPage 6 of 21 · 1,243 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.