AddLife AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 182.20 | 185.40 | 180.60 | 185.00 | 185.00 | 222,791 |
| 2026-10-16 | 177.00 | 181.50 | 175.80 | 181.50 | 181.50 | 1,262,839 |
| 2026-10-15 | 175.00 | 176.90 | 172.10 | 175.90 | 175.90 | 127,949 |
| 2026-10-14 | 172.90 | 176.00 | 172.30 | 175.00 | 175.00 | 102,122 |
| 2026-10-13 | 168.90 | 173.20 | 168.90 | 173.00 | 173.00 | 47,758 |
| 2026-10-12 | 169.60 | 170.50 | 167.90 | 169.00 | 169.00 | 74,739 |
| 2026-10-09 | 167.20 | 171.90 | 167.20 | 169.00 | 169.00 | 67,582 |
| 2026-10-08 | 170.20 | 170.20 | 166.80 | 167.10 | 167.10 | 73,999 |
| 2026-10-07 | 173.00 | 173.00 | 169.60 | 170.60 | 170.60 | 108,665 |
| 2026-10-06 | 171.60 | 177.70 | 171.30 | 171.30 | 171.30 | 132,226 |
| 2026-10-05 | 168.80 | 173.20 | 168.00 | 171.70 | 171.70 | 137,305 |
| 2026-10-02 | 172.00 | 172.00 | 168.00 | 169.20 | 169.20 | 104,085 |
| 2026-10-01 | 172.50 | 174.00 | 169.80 | 171.70 | 171.70 | 92,959 |
| 2026-09-30 | 173.60 | 173.80 | 170.70 | 172.00 | 172.00 | 148,067 |
| 2026-09-29 | 172.90 | 174.60 | 171.10 | 171.10 | 171.10 | 103,520 |
| 2026-09-28 | 171.00 | 174.20 | 170.10 | 172.00 | 172.00 | 180,813 |
| 2026-09-25 | 171.40 | 173.30 | 169.20 | 170.10 | 170.10 | 119,411 |
| 2026-09-24 | 171.40 | 172.90 | 169.50 | 171.00 | 171.00 | 134,628 |
| 2026-09-23 | 168.20 | 173.50 | 167.70 | 170.70 | 170.70 | 141,426 |
| 2026-09-22 | 165.20 | 169.00 | 164.60 | 168.10 | 168.10 | 69,195 |
| 2026-09-21 | 162.70 | 165.70 | 162.70 | 165.10 | 165.10 | 64,848 |
| 2026-09-18 | 163.60 | 166.30 | 162.50 | 162.70 | 162.70 | 103,764 |
| 2026-09-17 | 161.50 | 163.80 | 160.90 | 163.20 | 163.20 | 54,511 |
| 2026-09-16 | 159.80 | 162.00 | 156.60 | 162.00 | 162.00 | 114,283 |
| 2026-09-15 | 157.10 | 160.00 | 154.80 | 159.60 | 159.60 | 136,459 |
| 2026-09-14 | 158.00 | 160.10 | 156.70 | 156.70 | 156.70 | 129,685 |
| 2026-09-11 | 155.10 | 161.40 | 154.20 | 158.40 | 158.40 | 157,026 |
| 2026-09-10 | 157.50 | 158.60 | 152.30 | 153.30 | 153.30 | 204,754 |
| 2026-09-09 | 157.80 | 157.80 | 155.10 | 157.20 | 157.20 | 479,200 |
| 2026-09-08 | 161.30 | 161.30 | 157.90 | 157.90 | 157.90 | 129,234 |
| 2026-09-07 | 163.50 | 163.60 | 161.10 | 161.30 | 161.30 | 46,988 |
| 2026-09-04 | 162.90 | 164.30 | 161.50 | 163.50 | 163.50 | 516,684 |
| 2026-09-03 | 164.10 | 167.20 | 161.90 | 162.90 | 162.90 | 77,327 |
| 2026-09-02 | 167.00 | 167.70 | 162.50 | 163.60 | 163.60 | 154,167 |
| 2026-09-01 | 168.50 | 168.50 | 164.20 | 167.00 | 167.00 | 75,892 |
| 2026-08-31 | 167.70 | 168.00 | 164.80 | 167.50 | 167.50 | 338,056 |
| 2026-08-28 | 167.20 | 168.40 | 165.60 | 167.70 | 167.70 | 75,349 |
| 2026-08-27 | 164.00 | 166.10 | 161.40 | 166.10 | 166.10 | 133,125 |
| 2026-08-26 | 162.90 | 163.50 | 161.70 | 162.50 | 162.50 | 43,616 |
| 2026-08-25 | 162.40 | 164.50 | 160.80 | 162.30 | 162.30 | 121,695 |
| 2026-08-24 | 162.80 | 163.50 | 160.60 | 162.40 | 162.40 | 67,630 |
| 2026-08-21 | 162.00 | 162.80 | 159.80 | 162.70 | 162.70 | 352,762 |
| 2026-08-20 | 157.10 | 160.90 | 156.80 | 160.50 | 160.50 | 194,530 |
| 2026-08-19 | 156.10 | 159.10 | 154.30 | 157.80 | 157.80 | 72,680 |
| 2026-08-18 | 158.20 | 158.40 | 156.20 | 156.70 | 156.70 | 40,360 |
| 2026-08-17 | 160.60 | 161.50 | 157.20 | 157.60 | 157.60 | 70,088 |
| 2026-08-14 | 158.20 | 163.50 | 158.00 | 160.90 | 160.90 | 47,803 |
| 2026-08-13 | 157.90 | 159.80 | 157.10 | 157.60 | 157.60 | 69,660 |
| 2026-08-12 | 158.90 | 159.90 | 157.00 | 157.80 | 157.80 | 60,005 |
| 2026-08-11 | 160.00 | 161.10 | 157.60 | 158.90 | 158.90 | 642,736 |
| 2026-08-10 | 165.50 | 165.70 | 160.00 | 160.00 | 160.00 | 72,727 |
| 2026-08-07 | 162.00 | 166.70 | 161.00 | 164.70 | 164.70 | 66,063 |
| 2026-08-06 | 163.10 | 164.80 | 161.60 | 162.00 | 162.00 | 49,675 |
| 2026-08-05 | 164.20 | 166.00 | 162.60 | 163.10 | 163.10 | 60,898 |
| 2026-08-04 | 163.80 | 166.20 | 163.00 | 163.80 | 163.80 | 54,477 |
| 2026-08-03 | 161.80 | 165.80 | 161.40 | 165.00 | 165.00 | 48,817 |
| 2026-07-31 | 165.00 | 165.20 | 161.10 | 161.60 | 161.60 | 78,962 |
| 2026-07-30 | 161.10 | 166.00 | 160.90 | 162.50 | 162.50 | 77,158 |
| 2026-07-29 | 161.50 | 163.00 | 160.60 | 160.90 | 160.90 | 36,521 |
| 2026-07-28 | 159.00 | 162.30 | 157.00 | 161.20 | 161.20 | 68,796 |
Page 1 of 21 · 1,260 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 |
| 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.