AddLife AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	96.350	97.300	94.450	97.300	95.473	199,488
2023-11-30	97.950	98.000	94.300	96.350	94.541	349,043
2023-11-29	95.000	98.150	94.500	97.950	96.110	216,566
2023-11-28	93.700	95.000	92.100	94.600	92.823	208,669
2023-11-27	90.000	95.100	90.000	93.600	91.842	258,915
2023-11-24	91.100	92.000	88.750	89.750	88.064	104,346
2023-11-23	93.000	93.100	89.000	89.400	87.721	208,342
2023-11-22	89.200	93.000	89.200	92.000	90.272	369,038
2023-11-21	87.200	89.800	87.200	88.800	87.132	187,343
2023-11-20	84.950	88.500	83.750	87.200	85.562	197,679
2023-11-17	85.000	87.250	84.450	85.000	83.404	140,672
2023-11-16	87.000	87.000	83.800	85.000	83.404	207,203
2023-11-15	90.450	94.000	86.850	87.050	85.415	1,384,897
2023-11-14	82.100	91.250	81.800	90.450	88.751	317,331
2023-11-13	81.400	82.400	80.400	82.000	80.460	122,354
2023-11-10	84.500	84.500	80.750	81.500	79.969	346,227
2023-11-09	79.300	85.250	79.300	84.300	82.717	312,475
2023-11-08	80.000	83.550	79.750	81.250	79.724	282,954
2023-11-07	81.000	84.250	81.000	82.050	80.509	439,841
2023-11-06	82.300	84.500	79.250	81.400	79.871	604,534
2023-11-03	81.650	83.250	80.100	82.000	80.460	461,473
2023-11-02	73.350	82.550	73.350	81.650	80.117	754,789
2023-11-01	72.700	74.450	72.050	73.350	71.973	399,380
2023-10-31	70.000	76.500	70.000	72.700	71.335	479,389
2023-10-30	66.050	70.450	66.050	69.500	68.195	468,143
2023-10-27	63.500	66.200	62.500	65.850	64.613	414,522
2023-10-26	56.100	63.850	55.200	62.700	61.523	1,506,989
2023-10-25	57.700	57.700	54.750	56.000	54.948	384,674
2023-10-24	59.900	59.900	57.200	57.700	56.616	254,808
2023-10-23	58.450	58.800	56.600	58.400	57.303	105,437
2023-10-20	58.000	59.450	56.500	58.450	57.352	773,683
2023-10-19	56.750	59.200	56.750	58.250	57.156	760,491
2023-10-18	57.700	58.750	56.650	57.000	55.930	179,950
2023-10-17	60.100	61.250	57.300	57.900	56.813	450,622
2023-10-16	60.300	61.450	59.050	60.800	59.658	303,503
2023-10-13	62.750	62.750	60.100	60.300	59.168	197,214
2023-10-12	64.800	65.850	63.350	63.700	62.504	214,668
2023-10-11	66.000	67.300	64.500	64.700	63.485	184,321
2023-10-10	63.550	67.050	63.550	66.900	65.644	355,824
2023-10-09	65.000	65.450	62.600	62.900	61.719	153,767
2023-10-06	66.500	67.050	64.400	65.700	64.466	101,747
2023-10-05	62.800	66.700	62.000	66.100	64.859	452,485
2023-10-04	62.250	63.050	61.600	62.550	61.375	203,422
2023-10-03	64.000	65.250	62.700	62.850	61.670	120,065
2023-10-02	65.000	66.050	63.400	64.050	62.847	244,229
2023-09-29	63.850	66.350	63.800	64.750	63.534	220,964
2023-09-28	63.600	64.400	62.000	63.750	62.553	189,544
2023-09-27	61.900	64.200	61.700	63.150	61.964	236,580
2023-09-26	64.350	64.400	60.850	61.900	60.738	287,172
2023-09-25	66.000	66.150	63.750	64.350	63.142	228,423
2023-09-22	68.550	68.900	66.250	66.250	65.006	277,729
2023-09-21	70.000	70.450	68.350	68.550	67.263	162,585
2023-09-20	68.850	71.650	68.850	71.150	69.814	157,030
2023-09-19	68.700	70.300	68.050	68.750	67.459	829,422
2023-09-18	68.550	70.750	68.000	69.050	67.753	267,871
2023-09-15	66.550	72.900	66.550	68.550	67.263	854,202
2023-09-14	66.900	67.850	62.950	66.550	65.300	411,914
2023-09-13	66.150	67.450	65.000	67.000	65.742	290,696
2023-09-12	70.000	70.500	66.300	66.400	65.153	271,680
2023-09-11	70.850	71.500	67.450	68.750	67.459	328,588

← NewerPage 13 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.