AddLife AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	134.90	137.40	130.70	133.40	130.89	231,962
2023-06-14	134.00	135.40	130.10	133.60	131.09	310,387
2023-06-13	136.20	138.90	134.40	135.00	132.46	160,377
2023-06-12	134.90	137.50	133.70	136.20	133.64	221,887
2023-06-09	137.00	137.00	134.50	134.90	132.37	131,391
2023-06-08	137.60	139.40	136.30	137.00	134.43	206,144
2023-06-07	140.60	143.40	137.90	139.40	136.78	214,204
2023-06-05	140.40	140.70	138.50	140.60	137.96	119,519
2023-06-02	137.20	141.20	133.40	139.00	136.39	190,073
2023-06-01	135.30	137.20	134.80	136.80	134.23	118,816
2023-05-31	132.00	135.40	131.00	135.30	132.76	416,939
2023-05-30	134.50	135.40	131.60	133.00	130.50	317,665
2023-05-29	136.90	137.60	133.50	133.90	131.39	100,764
2023-05-26	135.80	136.70	133.00	135.40	132.86	122,259
2023-05-25	132.10	138.10	132.00	134.90	132.37	776,769
2023-05-24	134.00	134.00	130.50	132.10	129.62	417,873
2023-05-23	135.60	140.00	135.00	135.70	133.15	234,361
2023-05-22	134.10	137.90	132.30	135.80	133.25	671,043
2023-05-19	137.90	141.10	134.40	134.50	131.97	308,200
2023-05-17	131.70	137.50	131.00	137.30	134.72	159,199
2023-05-16	134.00	137.40	129.20	131.00	128.54	584,392
2023-05-15	131.50	135.30	131.50	135.20	132.66	208,676
2023-05-12	130.90	131.20	127.80	129.60	127.17	402,416
2023-05-11	124.30	130.60	124.30	130.00	127.56	341,502
2023-05-10	122.50	125.60	121.70	124.10	121.77	252,370
2023-05-09	123.00	123.70	120.30	122.50	120.20	129,585
2023-05-08	123.50	124.30	120.80	123.50	121.18	122,760
2023-05-05	124.10	127.00	122.70	123.70	121.38	129,156
2023-05-04	121.90	126.40	118.30	125.80	123.44	295,604
2023-05-03	119.00	123.30	118.10	121.70	119.41	176,043
2023-05-02	121.20	122.80	118.60	118.80	116.57	215,632
2023-04-28	116.60	122.80	116.60	121.20	118.92	310,261
2023-04-27	114.30	119.80	111.50	116.60	114.41	1,063,687
2023-04-26	101.00	111.70	101.00	110.80	108.72	3,330,708
2023-04-25	98.000	98.600	96.800	97.500	95.669	167,638
2023-04-24	95.550	99.700	95.500	97.850	96.012	340,125
2023-04-21	94.300	96.300	94.200	95.900	94.099	497,882
2023-04-20	95.000	95.000	92.050	93.300	91.548	164,833
2023-04-19	93.550	96.200	93.400	95.500	93.707	378,505
2023-04-18	95.100	96.800	93.550	95.600	93.805	156,135
2023-04-17	99.000	99.400	94.800	95.400	93.608	164,811
2023-04-14	99.850	101.60	98.500	98.950	97.092	94,826
2023-04-13	97.050	99.700	96.950	99.000	97.141	609,241
2023-04-12	100.70	102.10	96.550	96.600	94.786	228,954
2023-04-11	96.050	100.90	96.050	100.70	98.809	261,940
2023-04-06	92.450	95.950	92.150	95.950	94.148	679,694
2023-04-05	95.100	95.150	91.550	92.300	90.567	151,996
2023-04-04	96.000	96.550	94.950	95.450	93.657	342,525
2023-04-03	94.100	94.500	92.600	93.000	91.253	241,377
2023-03-31	92.500	94.550	89.450	93.800	92.038	712,914
2023-03-30	91.900	94.500	91.600	92.600	90.861	381,562
2023-03-29	89.850	92.500	89.450	91.600	89.880	201,100
2023-03-28	91.650	92.450	88.050	89.450	87.770	214,661
2023-03-27	91.000	92.000	89.000	91.250	89.536	164,836
2023-03-24	95.600	96.600	89.500	89.900	88.212	427,958
2023-03-23	100.40	100.60	97.500	97.900	96.061	257,488
2023-03-22	103.20	103.20	100.20	101.00	99.103	110,724
2023-03-21	103.30	105.10	101.70	103.20	101.26	111,388
2023-03-20	101.50	104.00	99.000	103.30	101.36	126,382
2023-03-17	103.50	106.00	101.80	103.50	101.56	2,778,260

← NewerPage 15 of 22 · 1,261 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.