AddLife AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	101.20	101.70	98.950	100.00	98.122	107,358
2024-02-27	99.600	102.10	98.700	101.60	99.692	95,802
2024-02-26	101.00	102.00	99.100	99.950	98.073	110,788
2024-02-23	102.50	104.00	101.10	101.40	99.496	62,684
2024-02-22	103.00	103.50	100.10	102.00	100.08	647,276
2024-02-21	100.70	102.50	100.50	101.00	99.103	82,342
2024-02-20	102.80	103.00	100.80	100.80	98.907	115,783
2024-02-19	101.80	103.60	100.90	102.90	100.97	143,548
2024-02-16	103.50	104.90	102.10	102.40	100.48	95,192
2024-02-15	105.00	105.90	101.90	103.60	101.65	273,404
2024-02-14	102.00	105.80	100.80	104.40	102.44	482,850
2024-02-13	104.40	106.10	100.40	102.60	100.67	132,866
2024-02-12	112.00	113.10	104.20	104.40	102.44	132,821
2024-02-09	116.00	117.10	111.40	112.40	110.29	119,383
2024-02-08	109.90	118.15	109.90	116.90	114.70	156,177
2024-02-07	108.10	111.80	108.10	109.90	107.84	669,291
2024-02-06	109.90	111.00	107.80	109.20	107.15	133,451
2024-02-05	108.60	111.80	104.40	109.90	107.84	375,625
2024-02-02	116.00	118.40	108.20	111.40	109.31	308,563
2024-02-01	111.00	115.50	109.70	111.80	109.70	203,705
2024-01-31	116.50	117.70	112.70	112.70	110.58	214,135
2024-01-30	115.30	118.30	115.20	116.50	114.31	140,666
2024-01-29	112.40	116.40	111.50	115.20	113.04	188,986
2024-01-26	110.90	112.80	108.30	112.80	110.68	196,407
2024-01-25	108.00	111.00	107.70	111.00	108.92	147,474
2024-01-24	108.70	110.40	107.70	108.10	106.07	134,542
2024-01-23	106.20	108.90	105.70	108.40	106.36	258,524
2024-01-22	104.80	108.00	104.20	106.20	104.21	92,852
2024-01-19	103.80	104.50	101.30	102.80	100.87	72,052
2024-01-18	105.50	106.90	103.40	103.90	101.95	148,093
2024-01-17	106.90	106.90	103.80	105.50	103.52	78,954
2024-01-16	106.20	108.50	104.90	108.30	106.27	252,466
2024-01-15	112.60	112.60	107.00	107.50	105.48	103,608
2024-01-12	108.00	113.40	107.60	112.60	110.49	342,571
2024-01-11	111.20	111.40	108.20	108.30	106.27	243,811
2024-01-10	108.50	111.30	108.30	109.70	107.64	216,929
2024-01-09	108.00	109.00	106.00	109.00	106.95	200,173
2024-01-08	104.00	108.60	102.00	108.00	105.97	194,055
2024-01-05	105.30	105.40	103.00	104.20	102.24	56,797
2024-01-04	105.10	106.90	104.20	105.10	103.13	130,094
2024-01-03	107.00	107.40	103.20	103.90	101.95	126,939
2024-01-02	109.00	109.70	106.70	107.30	105.28	101,493
2023-12-29	109.10	111.40	109.10	109.40	107.35	123,226
2023-12-28	107.50	109.50	106.40	109.10	107.05	80,073
2023-12-27	106.90	110.00	106.30	107.00	104.99	108,500
2023-12-22	103.90	107.20	103.60	106.70	104.70	220,172
2023-12-21	105.10	106.60	103.30	103.90	101.95	223,051
2023-12-20	110.20	110.80	106.00	106.50	104.50	184,618
2023-12-19	108.60	112.10	108.50	109.80	107.74	442,546
2023-12-18	112.20	113.40	107.50	108.60	106.56	225,521
2023-12-15	110.40	115.20	109.50	114.10	111.96	306,945
2023-12-14	104.00	112.20	104.00	110.50	108.42	343,007
2023-12-13	101.00	102.40	98.500	101.50	99.594	391,445
2023-12-12	105.00	105.00	100.80	102.00	100.08	666,911
2023-12-11	105.90	107.00	102.80	105.00	103.03	178,963
2023-12-08	108.10	110.00	104.10	105.90	103.91	385,806
2023-12-07	105.00	107.80	103.10	107.80	105.78	388,342
2023-12-06	101.20	105.70	100.20	105.70	103.71	268,956
2023-12-05	96.950	101.10	96.400	101.10	99.201	299,405
2023-12-04	97.350	98.600	96.500	97.400	95.571	177,283

← NewerPage 12 of 21 · 1,257 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.