AddLife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 173.00 | 175.10 | 173.00 | 174.61 | 172.12 | 476 |
| 2025-02-12 | 177.60 | 177.60 | 172.30 | 173.88 | 171.40 | 2,530 |
| 2025-02-11 | 177.70 | 178.80 | 176.50 | 177.47 | 174.94 | 5,359 |
| 2025-02-10 | 172.00 | 175.30 | 172.00 | 173.28 | 170.81 | 890 |
| 2025-02-07 | 173.60 | 174.30 | 172.00 | 172.88 | 170.41 | 1,054 |
| 2025-02-06 | 169.40 | 174.80 | 169.40 | 170.80 | 168.36 | 7,345 |
| 2025-02-05 | 164.20 | 173.00 | 160.00 | 170.50 | 168.07 | 10,400 |
| 2025-02-04 | 148.60 | 149.50 | 147.60 | 147.70 | 145.59 | 497 |
| 2025-02-03 | 147.40 | 150.80 | 147.40 | 148.12 | 146.01 | 735 |
| 2025-01-31 | 148.10 | 152.00 | 148.10 | 149.75 | 147.61 | 9,719 |
| 2025-01-30 | 150.90 | 150.90 | 148.60 | 148.90 | 146.78 | 8,364 |
| 2025-01-29 | 152.70 | 153.00 | 149.20 | 150.32 | 148.17 | 2,227 |
| 2025-01-28 | 145.90 | 150.20 | 145.90 | 147.89 | 145.78 | 1,145 |
| 2025-01-27 | 139.50 | 145.70 | 139.50 | 143.71 | 141.66 | 3,158 |
| 2025-01-24 | 143.20 | 143.20 | 141.50 | 142.58 | 140.54 | 1,933 |
| 2025-01-23 | 145.30 | 145.70 | 142.90 | 144.58 | 142.52 | 2,962 |
| 2025-01-22 | 143.50 | 146.90 | 143.50 | 145.84 | 143.76 | 2,931 |
| 2025-01-21 | 140.10 | 141.53 | 140.10 | 141.53 | 139.51 | 1,140 |
| 2025-01-20 | 138.20 | 139.00 | 138.20 | 138.90 | 136.92 | 753 |
| 2025-01-17 | 141.20 | 141.20 | 139.10 | 139.90 | 137.91 | 2,990 |
| 2025-01-16 | 142.80 | 143.80 | 140.10 | 141.35 | 139.33 | 750 |
| 2025-01-15 | 137.20 | 141.70 | 136.30 | 139.60 | 137.61 | 1,533 |
| 2025-01-14 | 136.90 | 138.60 | 136.90 | 137.42 | 135.46 | 779 |
| 2025-01-13 | 136.60 | 136.60 | 134.40 | 135.50 | 133.57 | 509 |
| 2025-01-10 | 136.60 | 141.40 | 136.60 | 138.52 | 136.55 | 1,385 |
| 2025-01-09 | 131.10 | 132.80 | 130.50 | 131.43 | 129.55 | 478 |
| 2025-01-08 | 132.80 | 133.00 | 131.30 | 132.40 | 130.51 | 906 |
| 2025-01-07 | 139.80 | 139.80 | 131.70 | 135.81 | 133.88 | 2,747 |
| 2025-01-03 | 141.00 | 141.00 | 140.30 | 140.30 | 138.30 | 143 |
| 2025-01-02 | 138.00 | 140.30 | 136.90 | 140.00 | 138.00 | 1,588 |
| 2024-12-30 | 140.40 | 140.50 | 136.55 | 136.55 | 134.60 | 2,784 |
| 2024-12-27 | 137.80 | 140.40 | 137.80 | 140.25 | 138.25 | 1,014 |
| 2024-12-23 | 136.60 | 137.30 | 136.20 | 136.93 | 134.98 | 2,794 |
| 2024-12-20 | 134.80 | 136.60 | 134.80 | 135.96 | 134.02 | 847 |
| 2024-12-19 | 135.60 | 136.20 | 133.60 | 135.87 | 133.93 | 1,390 |
| 2024-12-18 | 136.80 | 138.30 | 136.80 | 137.10 | 135.14 | 566 |
| 2024-12-17 | 135.30 | 136.86 | 135.30 | 136.86 | 134.91 | 480 |
| 2024-12-16 | 139.00 | 141.00 | 137.30 | 138.59 | 136.62 | 2,564 |
| 2024-12-13 | 141.90 | 142.50 | 140.70 | 141.91 | 139.88 | 1,250 |
| 2024-12-12 | 141.50 | 141.50 | 140.90 | 141.28 | 139.27 | 1,458 |
| 2024-12-11 | 140.30 | 142.00 | 140.10 | 141.04 | 139.03 | 3,949 |
| 2024-12-10 | 140.90 | 142.00 | 140.71 | 141.08 | 139.07 | 3,959 |
| 2024-12-09 | 138.10 | 140.80 | 138.10 | 140.47 | 138.46 | 2,042 |
| 2024-12-06 | 135.30 | 136.70 | 135.30 | 136.05 | 134.11 | 2,488 |
| 2024-12-05 | 137.00 | 137.00 | 135.30 | 135.37 | 133.44 | 2,432 |
| 2024-12-04 | 134.90 | 137.20 | 134.90 | 137.20 | 135.24 | 3,290 |
| 2024-12-03 | 134.90 | 134.90 | 131.80 | 133.02 | 131.12 | 971 |
| 2024-12-02 | 133.20 | 134.70 | 133.00 | 133.73 | 131.82 | 2,217 |
| 2024-11-29 | 131.30 | 133.90 | 131.30 | 132.94 | 131.04 | 2,080 |
| 2024-11-28 | 131.10 | 131.50 | 130.70 | 131.34 | 129.46 | 102,575 |
| 2024-11-27 | 132.50 | 132.50 | 130.00 | 131.10 | 129.23 | 3,688 |
| 2024-11-26 | 132.00 | 132.20 | 131.30 | 132.00 | 130.12 | 1,430 |
| 2024-11-25 | 133.00 | 133.60 | 131.70 | 132.42 | 130.53 | 5,820 |
| 2024-11-22 | 131.90 | 132.60 | 130.40 | 131.81 | 129.93 | 3,709 |
| 2024-11-21 | 127.40 | 131.50 | 127.40 | 131.50 | 129.62 | 3,088 |
| 2024-11-20 | 129.50 | 129.50 | 128.20 | 128.99 | 127.15 | 1,335 |
| 2024-11-19 | 129.10 | 129.18 | 126.90 | 127.34 | 125.53 | 220,742 |
| 2024-11-18 | 130.80 | 130.80 | 129.60 | 130.04 | 128.18 | 255 |
| 2024-11-15 | 134.30 | 134.50 | 132.40 | 132.41 | 130.52 | 865 |
| 2024-11-14 | 134.60 | 136.30 | 134.60 | 135.10 | 133.17 | 897 |
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.