AddLife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 138.90 | 139.00 | 133.20 | 133.92 | 132.01 | 61,437 |
| 2024-11-12 | 139.80 | 140.30 | 138.60 | 140.00 | 138.00 | 1,208 |
| 2024-11-11 | 141.00 | 141.20 | 139.70 | 139.70 | 137.71 | 905 |
| 2024-11-08 | 138.80 | 140.00 | 138.70 | 139.10 | 137.12 | 1,335 |
| 2024-11-07 | 135.50 | 138.90 | 135.50 | 138.30 | 136.33 | 1,241 |
| 2024-11-06 | 137.80 | 138.50 | 136.30 | 136.57 | 134.62 | 9,228 |
| 2024-11-05 | 136.30 | 137.70 | 135.50 | 137.70 | 135.74 | 595 |
| 2024-11-04 | 138.30 | 138.30 | 137.90 | 137.98 | 136.02 | 456 |
| 2024-11-01 | 134.10 | 136.24 | 134.10 | 134.90 | 132.98 | 1,470 |
| 2024-10-31 | 135.50 | 137.50 | 135.50 | 136.29 | 134.35 | 1,757 |
| 2024-10-30 | 139.80 | 140.10 | 137.00 | 138.45 | 136.48 | 1,144 |
| 2024-10-29 | 140.60 | 140.90 | 138.70 | 140.12 | 138.12 | 2,923 |
| 2024-10-28 | 137.40 | 138.90 | 135.80 | 137.94 | 135.98 | 2,147 |
| 2024-10-25 | 136.90 | 138.50 | 134.70 | 136.82 | 134.87 | 2,295 |
| 2024-10-24 | 139.90 | 141.60 | 138.40 | 140.12 | 138.13 | 8,269 |
| 2024-10-23 | 137.80 | 146.50 | 134.70 | 144.05 | 142.00 | 13,255 |
| 2024-10-22 | 160.40 | 160.40 | 157.00 | 159.35 | 157.08 | 698 |
| 2024-10-21 | 160.70 | 161.40 | 158.30 | 160.43 | 158.14 | 1,256 |
| 2024-10-18 | 161.40 | 161.75 | 161.00 | 161.02 | 158.72 | 727 |
| 2024-10-17 | 160.80 | 162.70 | 158.00 | 160.42 | 158.13 | 267,892 |
| 2024-10-16 | 163.30 | 163.50 | 162.70 | 163.14 | 160.81 | 3,435 |
| 2024-10-15 | 164.50 | 167.00 | 163.10 | 166.19 | 163.82 | 2,329 |
| 2024-10-14 | 162.30 | 163.00 | 160.80 | 162.60 | 160.28 | 2,336 |
| 2024-10-11 | 159.90 | 162.70 | 157.40 | 159.86 | 157.58 | 1,431 |
| 2024-10-10 | 160.30 | 160.40 | 159.00 | 159.53 | 157.25 | 1,828 |
| 2024-10-09 | 159.80 | 159.80 | 158.44 | 158.44 | 156.18 | 671 |
| 2024-10-08 | 157.60 | 158.90 | 157.40 | 158.30 | 156.04 | 843 |
| 2024-10-07 | 157.50 | 157.50 | 156.50 | 156.50 | 154.27 | 172 |
| 2024-10-04 | 161.80 | 161.80 | 159.30 | 159.30 | 157.03 | 177 |
| 2024-10-03 | 158.80 | 162.00 | 158.70 | 161.17 | 158.87 | 2,217 |
| 2024-10-02 | 158.80 | 159.60 | 157.70 | 159.20 | 156.93 | 898 |
| 2024-10-01 | 162.80 | 162.80 | 158.80 | 160.43 | 158.15 | 2,033 |
| 2024-09-30 | 161.60 | 162.60 | 158.20 | 162.02 | 159.71 | 1,708 |
| 2024-09-27 | 157.50 | 161.70 | 156.80 | 158.93 | 156.66 | 3,984 |
| 2024-09-26 | 159.30 | 159.30 | 157.10 | 157.74 | 155.49 | 2,946 |
| 2024-09-25 | 153.80 | 157.60 | 153.80 | 156.59 | 154.36 | 2,509 |
| 2024-09-24 | 160.00 | 160.00 | 154.70 | 155.51 | 153.29 | 1,863 |
| 2024-09-23 | 158.80 | 162.50 | 157.50 | 161.39 | 159.09 | 6,697 |
| 2024-09-20 | 159.00 | 160.20 | 158.90 | 159.89 | 157.61 | 1,263 |
| 2024-09-19 | 162.00 | 162.00 | 157.50 | 158.04 | 155.78 | 1,958 |
| 2024-09-18 | 160.70 | 162.20 | 160.60 | 161.59 | 159.29 | 1,370 |
| 2024-09-17 | 166.70 | 166.70 | 163.95 | 163.95 | 161.61 | 719 |
| 2024-09-16 | 164.20 | 165.70 | 164.20 | 165.14 | 162.78 | 772 |
| 2024-09-13 | 164.60 | 164.60 | 161.50 | 163.40 | 161.07 | 4,458 |
| 2024-09-12 | 164.90 | 165.30 | 162.40 | 163.70 | 161.37 | 284 |
| 2024-09-11 | 166.90 | 166.90 | 161.50 | 163.10 | 160.77 | 357 |
| 2024-09-10 | 167.80 | 168.30 | 166.20 | 167.27 | 164.88 | 9,811 |
| 2024-09-09 | 160.20 | 165.00 | 160.20 | 165.00 | 162.65 | 424 |
| 2024-09-06 | 157.20 | 160.10 | 157.10 | 158.40 | 156.14 | 735 |
| 2024-09-05 | 158.10 | 159.00 | 155.20 | 156.51 | 154.27 | 2,908 |
| 2024-09-04 | 160.30 | 160.60 | 158.97 | 158.97 | 156.70 | 455 |
| 2024-09-03 | 161.80 | 163.20 | 161.16 | 161.16 | 158.86 | 557 |
| 2024-09-02 | 165.10 | 165.10 | 160.90 | 162.52 | 160.20 | 1,969 |
| 2024-08-30 | 160.00 | 163.00 | 159.70 | 163.00 | 160.68 | 5,107 |
| 2024-08-29 | 159.20 | 159.40 | 157.10 | 159.12 | 156.85 | 406 |
| 2024-08-28 | 155.50 | 161.10 | 155.50 | 158.25 | 155.99 | 1,278 |
| 2024-08-27 | 155.40 | 156.80 | 155.20 | 155.96 | 153.73 | 400 |
| 2024-08-23 | 153.60 | 156.61 | 153.00 | 156.61 | 154.38 | 490 |
| 2024-08-22 | 153.90 | 154.28 | 153.60 | 154.28 | 152.08 | 125 |
| 2024-08-21 | 154.90 | 154.90 | 153.20 | 153.34 | 151.15 | 4,711 |
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.