AddLife AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 154.40 | 156.90 | 153.40 | 153.80 | 151.61 | 23,111 |
| 2024-08-21 | 151.80 | 155.20 | 151.80 | 153.60 | 151.42 | 48,509 |
| 2024-08-20 | 155.30 | 155.30 | 151.80 | 152.60 | 150.43 | 24,599 |
| 2024-08-19 | 153.60 | 156.40 | 152.90 | 154.70 | 152.50 | 43,498 |
| 2024-08-16 | 152.00 | 154.60 | 151.70 | 153.40 | 151.22 | 33,052 |
| 2024-08-15 | 152.20 | 153.30 | 150.50 | 152.00 | 149.84 | 50,950 |
| 2024-08-14 | 150.10 | 152.50 | 149.10 | 151.60 | 149.44 | 29,924 |
| 2024-08-13 | 151.00 | 151.50 | 148.10 | 150.10 | 147.96 | 30,805 |
| 2024-08-12 | 154.00 | 156.30 | 148.50 | 150.50 | 148.36 | 190,696 |
| 2024-08-09 | 150.20 | 155.40 | 150.20 | 153.90 | 151.71 | 43,405 |
| 2024-08-08 | 151.60 | 151.60 | 147.20 | 150.10 | 147.96 | 59,525 |
| 2024-08-07 | 148.00 | 153.60 | 148.00 | 151.60 | 149.44 | 62,468 |
| 2024-08-06 | 150.50 | 154.20 | 146.20 | 147.90 | 145.80 | 93,474 |
| 2024-08-05 | 143.20 | 148.90 | 138.50 | 145.70 | 143.63 | 177,499 |
| 2024-08-02 | 154.60 | 154.60 | 149.00 | 150.10 | 147.96 | 128,203 |
| 2024-08-01 | 157.00 | 159.70 | 155.60 | 156.00 | 153.78 | 56,779 |
| 2024-07-31 | 155.60 | 158.00 | 154.00 | 157.20 | 154.96 | 77,554 |
| 2024-07-30 | 153.90 | 155.80 | 152.00 | 155.20 | 152.99 | 94,664 |
| 2024-07-29 | 155.60 | 156.80 | 153.30 | 153.90 | 151.71 | 76,943 |
| 2024-07-26 | 155.60 | 157.90 | 154.90 | 155.60 | 153.39 | 59,727 |
| 2024-07-25 | 156.00 | 156.00 | 152.10 | 155.60 | 153.39 | 35,727 |
| 2024-07-24 | 157.00 | 157.50 | 152.50 | 156.30 | 154.08 | 62,322 |
| 2024-07-23 | 153.80 | 156.20 | 152.30 | 156.20 | 153.98 | 56,725 |
| 2024-07-22 | 152.70 | 155.50 | 151.10 | 153.30 | 151.12 | 78,316 |
| 2024-07-19 | 152.70 | 153.80 | 150.50 | 152.70 | 150.53 | 60,794 |
| 2024-07-18 | 151.40 | 153.00 | 149.50 | 152.70 | 150.53 | 90,279 |
| 2024-07-17 | 150.00 | 155.10 | 150.00 | 153.80 | 151.61 | 127,992 |
| 2024-07-16 | 154.30 | 154.30 | 146.00 | 150.00 | 147.87 | 151,244 |
| 2024-07-15 | 145.70 | 158.50 | 145.70 | 150.90 | 148.75 | 334,904 |
| 2024-07-12 | 139.80 | 144.60 | 139.00 | 143.90 | 141.85 | 136,587 |
| 2024-07-11 | 134.00 | 140.10 | 133.70 | 139.80 | 137.81 | 115,323 |
| 2024-07-10 | 134.00 | 134.00 | 131.80 | 134.00 | 132.09 | 173,037 |
| 2024-07-09 | 133.40 | 135.60 | 132.80 | 134.00 | 132.09 | 92,836 |
| 2024-07-08 | 133.20 | 133.90 | 130.80 | 133.50 | 131.60 | 48,488 |
| 2024-07-05 | 128.00 | 133.20 | 127.60 | 133.20 | 131.31 | 100,420 |
| 2024-07-04 | 126.20 | 127.70 | 126.00 | 127.20 | 125.39 | 35,744 |
| 2024-07-03 | 124.40 | 127.30 | 124.20 | 126.30 | 124.50 | 34,739 |
| 2024-07-02 | 125.40 | 126.00 | 120.60 | 125.00 | 123.22 | 76,331 |
| 2024-07-01 | 125.80 | 127.90 | 121.50 | 125.30 | 123.52 | 96,708 |
| 2024-06-28 | 124.50 | 125.80 | 121.50 | 125.60 | 123.81 | 141,242 |
| 2024-06-27 | 123.10 | 124.00 | 119.90 | 124.00 | 122.24 | 217,084 |
| 2024-06-26 | 124.80 | 124.80 | 121.50 | 122.40 | 120.66 | 511,831 |
| 2024-06-25 | 126.00 | 126.00 | 123.30 | 124.00 | 122.24 | 80,865 |
| 2024-06-24 | 128.90 | 129.90 | 125.80 | 125.80 | 124.01 | 212,941 |
| 2024-06-20 | 124.00 | 128.90 | 124.00 | 128.20 | 126.38 | 242,123 |
| 2024-06-19 | 126.70 | 126.90 | 123.20 | 124.00 | 122.24 | 92,220 |
| 2024-06-18 | 126.50 | 128.20 | 125.20 | 126.50 | 124.70 | 54,773 |
| 2024-06-17 | 126.60 | 130.50 | 124.50 | 126.00 | 124.21 | 371,100 |
| 2024-06-14 | 123.10 | 124.90 | 122.20 | 124.50 | 122.73 | 68,288 |
| 2024-06-13 | 126.60 | 126.80 | 121.80 | 122.80 | 121.05 | 126,005 |
| 2024-06-12 | 123.70 | 130.10 | 122.70 | 126.50 | 124.70 | 592,963 |
| 2024-06-11 | 120.90 | 124.50 | 118.40 | 121.60 | 119.87 | 155,978 |
| 2024-06-10 | 115.10 | 121.00 | 115.10 | 120.90 | 119.18 | 115,359 |
| 2024-06-07 | 117.40 | 117.80 | 113.70 | 116.60 | 114.94 | 658,287 |
| 2024-06-05 | 113.00 | 119.00 | 112.40 | 118.50 | 116.81 | 57,120 |
| 2024-06-04 | 113.50 | 113.90 | 111.90 | 113.00 | 111.39 | 62,459 |
| 2024-06-03 | 115.30 | 115.80 | 111.80 | 113.50 | 111.89 | 78,818 |
| 2024-05-31 | 112.10 | 116.10 | 111.50 | 114.40 | 112.77 | 536,625 |
| 2024-05-30 | 112.10 | 114.50 | 111.90 | 113.70 | 112.08 | 30,879 |
| 2024-05-29 | 112.50 | 114.30 | 110.10 | 111.50 | 109.91 | 121,504 |
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.