AddLife AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 116.90 | 118.50 | 112.00 | 112.50 | 110.90 | 81,909 |
| 2024-05-27 | 112.00 | 118.50 | 110.80 | 117.00 | 115.34 | 90,749 |
| 2024-05-24 | 112.20 | 114.00 | 111.00 | 112.00 | 110.41 | 37,565 |
| 2024-05-23 | 113.80 | 115.80 | 113.00 | 113.20 | 111.59 | 52,368 |
| 2024-05-22 | 110.00 | 113.20 | 109.70 | 113.20 | 111.59 | 34,750 |
| 2024-05-21 | 112.90 | 115.10 | 109.80 | 110.00 | 108.44 | 39,645 |
| 2024-05-20 | 115.20 | 115.90 | 112.20 | 113.90 | 112.28 | 58,349 |
| 2024-05-17 | 113.90 | 116.30 | 112.70 | 115.20 | 113.56 | 101,178 |
| 2024-05-16 | 113.70 | 115.00 | 112.60 | 114.10 | 112.48 | 45,500 |
| 2024-05-15 | 112.10 | 116.70 | 112.00 | 113.70 | 112.08 | 172,650 |
| 2024-05-14 | 108.90 | 111.00 | 108.20 | 111.00 | 109.42 | 68,542 |
| 2024-05-13 | 108.20 | 109.00 | 107.00 | 108.70 | 107.15 | 50,293 |
| 2024-05-10 | 107.40 | 108.80 | 105.80 | 108.20 | 106.66 | 84,915 |
| 2024-05-08 | 105.50 | 108.40 | 105.40 | 107.40 | 105.38 | 54,210 |
| 2024-05-07 | 102.90 | 105.50 | 102.90 | 105.50 | 103.52 | 248,385 |
| 2024-05-06 | 102.00 | 103.30 | 100.90 | 102.90 | 100.97 | 89,147 |
| 2024-05-03 | 100.10 | 103.30 | 100.10 | 102.00 | 100.08 | 97,401 |
| 2024-05-02 | 102.60 | 103.00 | 99.850 | 100.00 | 98.122 | 58,974 |
| 2024-04-30 | 101.00 | 104.00 | 100.80 | 102.60 | 100.67 | 38,562 |
| 2024-04-29 | 98.650 | 102.50 | 97.150 | 102.40 | 100.48 | 67,601 |
| 2024-04-26 | 97.000 | 99.500 | 95.000 | 98.650 | 96.797 | 132,278 |
| 2024-04-25 | 105.20 | 108.30 | 96.550 | 96.700 | 94.884 | 362,043 |
| 2024-04-24 | 99.250 | 106.80 | 96.250 | 105.20 | 103.22 | 263,846 |
| 2024-04-23 | 97.450 | 99.050 | 97.400 | 99.050 | 97.190 | 81,726 |
| 2024-04-22 | 98.200 | 99.550 | 95.400 | 96.850 | 95.031 | 74,475 |
| 2024-04-19 | 96.000 | 98.400 | 96.000 | 98.200 | 96.356 | 53,632 |
| 2024-04-18 | 99.000 | 99.200 | 96.500 | 97.800 | 95.963 | 66,296 |
| 2024-04-17 | 96.200 | 99.650 | 96.200 | 97.900 | 96.061 | 55,041 |
| 2024-04-16 | 101.00 | 101.00 | 98.750 | 99.300 | 97.435 | 60,259 |
| 2024-04-15 | 103.00 | 103.50 | 101.90 | 101.90 | 99.986 | 129,523 |
| 2024-04-12 | 108.00 | 108.90 | 102.90 | 103.00 | 101.07 | 217,154 |
| 2024-04-11 | 105.00 | 107.20 | 104.50 | 107.00 | 104.99 | 140,761 |
| 2024-04-10 | 106.80 | 109.00 | 105.00 | 105.00 | 103.03 | 123,545 |
| 2024-04-09 | 107.50 | 108.00 | 106.20 | 106.80 | 104.79 | 62,446 |
| 2024-04-08 | 107.00 | 108.30 | 106.00 | 107.60 | 105.58 | 74,509 |
| 2024-04-05 | 106.00 | 108.00 | 103.30 | 107.00 | 104.99 | 158,495 |
| 2024-04-04 | 108.60 | 109.60 | 108.10 | 108.50 | 106.46 | 49,211 |
| 2024-04-03 | 109.70 | 110.10 | 108.00 | 108.60 | 106.56 | 54,371 |
| 2024-04-02 | 112.00 | 113.00 | 109.20 | 109.70 | 107.64 | 67,856 |
| 2024-03-28 | 109.30 | 113.70 | 108.70 | 112.00 | 109.90 | 67,357 |
| 2024-03-27 | 110.70 | 112.00 | 108.00 | 109.30 | 107.25 | 163,798 |
| 2024-03-26 | 110.20 | 111.30 | 108.00 | 110.70 | 108.62 | 136,122 |
| 2024-03-25 | 108.60 | 110.60 | 107.00 | 110.20 | 108.13 | 68,397 |
| 2024-03-22 | 109.90 | 110.70 | 107.70 | 108.60 | 106.56 | 100,737 |
| 2024-03-21 | 107.80 | 111.40 | 107.60 | 110.50 | 108.42 | 111,222 |
| 2024-03-20 | 104.50 | 107.40 | 103.90 | 106.60 | 104.60 | 74,854 |
| 2024-03-19 | 102.50 | 104.50 | 100.70 | 104.40 | 102.44 | 60,604 |
| 2024-03-18 | 104.00 | 104.60 | 102.50 | 102.50 | 100.58 | 67,872 |
| 2024-03-15 | 106.70 | 107.70 | 103.40 | 104.40 | 102.44 | 101,732 |
| 2024-03-14 | 106.40 | 108.40 | 106.40 | 107.00 | 104.99 | 60,449 |
| 2024-03-13 | 108.00 | 108.00 | 106.30 | 107.30 | 105.28 | 54,748 |
| 2024-03-12 | 106.40 | 108.80 | 105.30 | 108.00 | 105.97 | 79,330 |
| 2024-03-11 | 104.60 | 106.70 | 103.40 | 106.30 | 104.30 | 150,237 |
| 2024-03-08 | 101.50 | 105.30 | 101.00 | 104.60 | 102.64 | 121,948 |
| 2024-03-07 | 98.100 | 103.20 | 97.400 | 101.60 | 99.692 | 522,526 |
| 2024-03-06 | 95.200 | 98.500 | 94.650 | 98.150 | 96.307 | 255,147 |
| 2024-03-05 | 99.000 | 100.50 | 94.750 | 94.850 | 93.069 | 159,221 |
| 2024-03-04 | 102.40 | 102.50 | 99.250 | 100.00 | 98.122 | 46,449 |
| 2024-03-01 | 100.10 | 103.00 | 99.800 | 102.40 | 100.48 | 59,258 |
| 2024-02-29 | 100.00 | 101.50 | 99.900 | 100.10 | 98.220 | 77,380 |
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.