AddLife AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	72.000	72.450	70.400	70.700	69.372	126,296
2023-09-07	72.150	73.850	70.000	70.500	69.176	240,035
2023-09-06	75.450	75.450	71.150	72.400	71.040	377,902
2023-09-05	76.500	77.950	75.700	75.900	74.475	77,876
2023-09-04	75.800	78.250	75.200	76.400	74.965	228,235
2023-09-01	75.700	76.400	73.850	75.500	74.082	116,535
2023-08-31	75.250	75.900	74.350	75.700	74.278	104,619
2023-08-30	78.000	78.400	74.800	75.250	73.837	133,350
2023-08-29	75.650	78.250	75.600	77.750	76.290	118,337
2023-08-28	73.650	75.750	73.650	75.500	74.082	176,174
2023-08-25	73.300	74.750	72.600	73.150	71.776	121,892
2023-08-24	75.650	76.700	72.250	73.600	72.218	235,243
2023-08-23	74.950	75.900	74.550	75.650	74.229	167,537
2023-08-22	74.600	75.800	73.850	75.000	73.592	337,323
2023-08-21	76.200	76.700	73.700	74.150	72.757	148,140
2023-08-18	76.500	76.700	74.550	76.200	74.769	132,591
2023-08-17	78.100	78.350	76.200	76.500	75.063	191,680
2023-08-16	79.100	79.500	77.050	78.100	76.633	279,062
2023-08-15	81.650	81.800	78.950	79.350	77.860	189,366
2023-08-14	82.500	83.000	81.400	81.650	80.117	67,751
2023-08-11	85.100	85.500	82.350	82.650	81.098	94,858
2023-08-10	84.700	85.400	83.150	85.100	83.502	52,031
2023-08-09	84.100	86.000	83.000	84.450	82.864	108,306
2023-08-08	82.250	84.450	81.550	83.300	81.736	175,176
2023-08-07	83.200	83.650	82.200	82.750	81.196	60,218
2023-08-04	84.100	84.400	82.600	83.200	81.638	75,727
2023-08-03	82.050	83.900	81.850	83.250	81.687	79,665
2023-08-02	83.700	84.000	82.000	82.700	81.147	77,089
2023-08-01	85.500	86.450	84.500	85.100	83.502	75,394
2023-07-31	86.800	87.300	85.550	85.700	84.091	100,740
2023-07-28	87.700	89.500	87.300	87.500	85.857	210,209
2023-07-27	87.300	89.850	87.150	88.600	86.936	370,783
2023-07-26	87.700	88.050	85.700	87.200	85.562	200,824
2023-07-25	84.950	88.150	83.100	88.100	86.445	236,710
2023-07-24	83.200	84.900	82.950	84.750	83.158	158,954
2023-07-21	78.950	83.600	78.500	83.600	82.030	314,277
2023-07-20	81.100	82.700	79.150	79.900	78.399	297,025
2023-07-19	83.100	84.200	81.450	81.750	80.215	325,727
2023-07-18	83.500	84.050	81.650	82.550	81.000	377,292
2023-07-17	92.700	92.950	83.450	83.450	81.883	634,099
2023-07-14	112.00	112.00	90.100	95.000	93.216	1,440,846
2023-07-13	116.50	120.50	115.80	120.00	117.75	431,382
2023-07-12	114.00	116.50	111.40	116.50	114.31	226,880
2023-07-11	115.70	117.40	113.50	113.50	111.37	542,825
2023-07-10	119.30	119.30	113.10	115.30	113.13	342,067
2023-07-07	117.40	119.60	116.70	119.30	117.06	47,118
2023-07-06	119.00	121.60	116.40	117.10	114.90	90,467
2023-07-05	120.00	120.80	118.20	120.00	117.75	92,802
2023-07-04	119.00	122.00	118.40	121.40	119.12	84,491
2023-07-03	122.60	124.20	118.30	119.00	116.77	116,644
2023-06-30	121.20	122.40	120.60	121.70	119.41	91,166
2023-06-29	118.50	122.90	118.00	120.90	118.63	152,499
2023-06-28	116.30	118.10	115.30	118.00	115.78	80,490
2023-06-27	118.80	118.80	114.80	116.30	114.12	129,344
2023-06-26	119.20	119.20	115.90	117.30	115.10	83,391
2023-06-22	117.20	120.00	115.10	119.20	116.96	172,739
2023-06-21	119.80	120.30	117.40	118.80	116.57	134,983
2023-06-20	121.90	123.40	119.30	119.80	117.55	502,885
2023-06-19	125.00	125.00	117.80	121.90	119.61	712,174
2023-06-16	132.30	135.30	129.30	130.00	127.56	443,535

← NewerPage 14 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.