AddLife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 188.90 | 189.00 | 186.20 | 187.47 | 185.53 | 15,875 |
| 2025-05-13 | 193.90 | 193.90 | 187.50 | 188.51 | 186.57 | 14,268 |
| 2025-05-12 | 187.50 | 189.90 | 187.10 | 188.39 | 186.45 | 134,328 |
| 2025-05-09 | 188.00 | 188.00 | 186.00 | 187.03 | 185.09 | 9,936 |
| 2025-05-08 | 187.05 | 188.70 | 187.05 | 188.70 | 186.01 | 8,811 |
| 2025-05-07 | 187.60 | 188.10 | 186.70 | 187.60 | 184.92 | 10,002 |
| 2025-05-06 | 189.00 | 190.50 | 187.30 | 188.81 | 186.12 | 3,064 |
| 2025-05-02 | 185.10 | 189.80 | 185.10 | 188.88 | 186.18 | 3,198 |
| 2025-04-30 | 175.00 | 183.00 | 174.60 | 180.41 | 177.84 | 110,063 |
| 2025-04-29 | 172.40 | 174.90 | 171.70 | 173.40 | 170.93 | 6,910 |
| 2025-04-28 | 171.00 | 171.00 | 168.00 | 169.50 | 167.08 | 7,612 |
| 2025-04-25 | 169.75 | 173.20 | 164.50 | 169.47 | 167.06 | 871 |
| 2025-04-24 | 156.50 | 157.22 | 154.45 | 156.97 | 154.74 | 1,829 |
| 2025-04-23 | 154.20 | 156.50 | 154.20 | 156.00 | 153.77 | 817 |
| 2025-04-22 | 152.95 | 154.70 | 152.57 | 153.00 | 150.82 | 4,030 |
| 2025-04-17 | 152.60 | 153.65 | 152.60 | 153.50 | 151.31 | 651 |
| 2025-04-16 | 153.00 | 155.40 | 153.00 | 153.30 | 151.11 | 6,337 |
| 2025-04-15 | 151.40 | 153.70 | 150.00 | 150.88 | 148.73 | 2,968 |
| 2025-04-14 | 146.40 | 148.70 | 145.70 | 145.70 | 143.62 | 1,473 |
| 2025-04-11 | 140.60 | 144.60 | 137.20 | 144.60 | 142.54 | 7,505 |
| 2025-04-10 | 146.90 | 147.71 | 143.60 | 144.97 | 142.90 | 603 |
| 2025-04-09 | 140.10 | 141.00 | 137.35 | 137.65 | 135.69 | 427 |
| 2025-04-08 | 144.00 | 146.00 | 142.75 | 143.62 | 141.57 | 1,953 |
| 2025-04-07 | 140.00 | 142.20 | 138.60 | 141.94 | 139.91 | 4,364 |
| 2025-04-04 | 149.10 | 149.10 | 144.60 | 144.61 | 142.54 | 7,692 |
| 2025-04-03 | 149.30 | 149.71 | 146.60 | 149.61 | 147.47 | 12,119 |
| 2025-04-02 | 141.40 | 150.40 | 141.40 | 145.48 | 143.40 | 5,842 |
| 2025-04-01 | 147.10 | 151.20 | 146.50 | 150.10 | 147.96 | 9,090 |
| 2025-03-31 | 142.70 | 145.10 | 141.40 | 144.30 | 142.24 | 3,218 |
| 2025-03-28 | 149.90 | 150.30 | 145.00 | 147.30 | 145.20 | 1,022 |
| 2025-03-27 | 147.10 | 150.00 | 146.20 | 149.16 | 147.03 | 6,006 |
| 2025-03-26 | 148.70 | 150.00 | 147.10 | 148.28 | 146.17 | 55,766 |
| 2025-03-25 | 151.10 | 151.10 | 147.80 | 148.71 | 146.59 | 9,862 |
| 2025-03-24 | 146.70 | 147.90 | 146.50 | 146.84 | 144.74 | 1,143 |
| 2025-03-21 | 146.40 | 148.10 | 145.90 | 148.10 | 145.99 | 2,048 |
| 2025-03-20 | 149.50 | 150.70 | 147.40 | 149.32 | 147.20 | 2,554 |
| 2025-03-19 | 149.20 | 149.80 | 146.82 | 146.82 | 144.73 | 2,032 |
| 2025-03-18 | 152.70 | 152.70 | 148.80 | 149.00 | 146.87 | 34,216 |
| 2025-03-17 | 149.25 | 150.70 | 147.70 | 148.12 | 146.00 | 1,316 |
| 2025-03-14 | 141.60 | 149.50 | 141.40 | 147.58 | 145.47 | 1,683 |
| 2025-03-13 | 142.20 | 143.30 | 141.20 | 142.85 | 140.81 | 57,651 |
| 2025-03-12 | 147.20 | 147.20 | 143.50 | 146.03 | 143.95 | 625 |
| 2025-03-11 | 147.70 | 148.70 | 144.80 | 144.80 | 142.73 | 699 |
| 2025-03-10 | 154.60 | 154.60 | 148.20 | 148.60 | 146.48 | 222 |
| 2025-03-07 | 154.10 | 155.80 | 152.60 | 154.28 | 152.08 | 31,491 |
| 2025-03-06 | 158.80 | 158.80 | 154.80 | 156.50 | 154.27 | 5,804 |
| 2025-03-05 | 159.40 | 160.90 | 157.60 | 158.74 | 156.47 | 6,849 |
| 2025-03-04 | 163.20 | 163.30 | 156.00 | 157.09 | 154.85 | 4,761 |
| 2025-03-03 | 163.80 | 166.60 | 163.00 | 166.06 | 163.69 | 1,833 |
| 2025-02-28 | 161.70 | 163.50 | 161.00 | 162.45 | 160.13 | 6,491 |
| 2025-02-27 | 162.90 | 163.40 | 161.15 | 161.72 | 159.42 | 2,444 |
| 2025-02-26 | 165.70 | 165.90 | 163.40 | 163.40 | 161.07 | 726 |
| 2025-02-25 | 167.20 | 167.50 | 163.30 | 167.11 | 164.73 | 4,292 |
| 2025-02-24 | 165.90 | 167.60 | 164.40 | 165.30 | 162.94 | 473 |
| 2025-02-21 | 170.70 | 170.70 | 165.88 | 170.10 | 167.67 | 11,663 |
| 2025-02-20 | 166.80 | 169.70 | 166.60 | 168.01 | 165.61 | 2,932 |
| 2025-02-19 | 169.10 | 169.90 | 165.90 | 167.58 | 165.19 | 6,769 |
| 2025-02-18 | 173.40 | 173.60 | 169.70 | 171.33 | 168.88 | 101,022 |
| 2025-02-17 | 174.10 | 175.30 | 172.50 | 173.90 | 171.42 | 8,395 |
| 2025-02-14 | 176.00 | 176.14 | 175.20 | 175.91 | 173.40 | 782 |
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.