AddLife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	183.35	186.40	183.30	185.40	185.40	13,590
2026-10-19	182.00	185.10	181.90	185.10	185.10	19,392
2026-10-16	177.70	180.80	177.70	180.70	180.70	1,352
2026-10-15	174.25	176.40	173.30	176.40	176.40	1,946
2026-10-14	173.80	175.85	173.05	175.85	175.85	4,834
2026-10-13	170.30	173.20	169.70	173.20	173.20	3,619
2026-10-12	170.15	170.15	169.05	169.05	169.05	13,190
2026-10-09	171.40	171.40	169.25	169.50	169.50	8,081
2026-10-08	167.30	168.10	167.30	168.10	168.10	218
2026-10-07	173.45	173.45	169.80	170.20	170.20	5,766
2026-10-06	176.65	177.30	175.30	175.30	175.30	15,546
2026-10-05	172.70	172.70	171.50	171.90	171.90	7,201
2026-10-02	169.50	169.90	168.00	169.90	169.90	135
2026-10-01	172.40	173.35	171.90	171.90	171.90	7,453
2026-09-30	173.50	173.50	170.85	172.40	172.40	18,922
2026-09-29	173.25	174.20	171.90	171.90	171.90	49,485
2026-09-28	172.60	173.80	171.60	171.90	171.90	20,290
2026-09-25	170.90	170.90	169.40	169.90	169.90	3,260
2026-09-24	169.50	172.10	169.50	171.00	171.00	4,907
2026-09-23	168.00	173.30	168.00	170.40	170.40	7,614
2026-09-22	165.20	165.20	165.20	165.20	165.20	274,270
2026-09-21	164.60	164.90	164.60	164.90	164.90	9,147
2026-09-18	165.20	166.05	162.70	163.78	163.78	2,649
2026-09-17	162.50	162.50	161.50	161.50	161.50	134,240
2026-09-16	159.60	160.70	156.60	160.39	160.39	8,697
2026-09-15	156.20	159.95	156.20	156.80	156.80	40,771
2026-09-14	157.80	158.90	156.90	158.34	158.34	3,107
2026-09-11	159.70	159.70	157.70	158.30	158.30	6,100
2026-09-10	157.05	157.30	152.79	152.79	152.79	7,338
2026-09-09	156.70	157.80	155.40	156.03	156.03	11,398
2026-09-08	160.80	161.20	158.76	158.76	158.76	738
2026-09-07	162.45	163.50	161.65	163.50	163.50	159,903
2026-09-04	163.20	163.60	162.60	163.10	163.10	4,294
2026-09-03	165.40	166.90	162.10	162.25	162.25	7,979
2026-09-02	167.25	167.25	163.10	164.64	164.64	19,962
2026-09-01	167.00	167.40	165.20	166.70	166.70	1,119
2026-08-31	167.20	167.50	165.10	167.50	167.50	9,083
2026-08-28	167.30	167.30	166.20	166.76	166.76	3,829
2026-08-27	162.00	165.50	161.90	163.77	163.77	2,077
2026-08-26	162.80	163.35	162.45	162.90	162.90	2,323
2026-08-25	163.30	163.45	162.00	162.30	162.30	981
2026-08-24	161.40	163.30	161.20	162.40	162.40	1,698
2026-08-21	161.40	161.90	161.10	161.90	161.90	399
2026-08-20	159.50	160.50	158.43	158.43	158.43	7,077
2026-08-19	157.70	158.10	157.50	157.77	157.77	1,550
2026-08-18	157.10	157.50	156.40	156.40	156.40	990
2026-08-17	159.00	159.20	157.30	158.10	158.10	385
2026-08-14	158.30	163.00	158.00	160.90	160.90	725
2026-08-13	158.30	159.00	157.60	158.04	158.04	2,249
2026-08-12	159.55	159.55	157.35	157.80	157.80	28,124
2026-08-11	160.50	160.50	158.00	159.06	159.06	2,249
2026-08-10	164.20	164.20	160.00	162.80	162.80	22,203
2026-08-07	165.90	166.00	165.00	165.20	165.20	940
2026-08-06	162.70	162.70	161.90	162.00	162.00	806
2026-08-05	164.10	166.00	162.60	163.10	163.10	11,170
2026-08-04	165.60	165.60	163.40	163.80	163.80	305
2026-08-03	164.20	165.20	164.20	164.99	164.99	1,425
2026-07-31	164.30	164.30	161.70	161.70	161.70	10,518
2026-07-30	163.80	166.10	162.80	162.80	162.80	5,792
2026-07-29	161.80	162.40	161.05	161.05	161.05	1,369

Page 1 of 3 · 129 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.