AddLife AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	103.00	104.40	100.20	103.50	101.56	150,169
2023-03-15	104.70	104.70	100.10	100.70	98.809	230,786
2023-03-14	102.00	105.50	102.00	104.70	102.73	147,286
2023-03-13	105.00	105.30	100.30	102.20	100.28	195,371
2023-03-10	106.90	106.90	103.60	104.30	102.34	178,449
2023-03-09	109.00	109.70	106.70	109.20	107.15	107,678
2023-03-08	109.10	110.40	107.90	109.50	107.44	177,241
2023-03-07	111.00	116.40	110.30	110.60	108.52	253,421
2023-03-06	112.00	112.70	110.00	111.30	109.21	87,456
2023-03-03	109.50	112.70	109.40	112.00	109.90	142,656
2023-03-02	109.00	110.20	107.60	109.50	107.44	162,370
2023-03-01	112.20	112.50	109.20	109.90	107.84	170,418
2023-02-28	114.60	114.60	111.30	112.20	110.09	155,536
2023-02-27	112.80	115.20	112.00	115.10	112.94	90,345
2023-02-24	117.30	117.30	111.50	112.60	110.49	188,248
2023-02-23	113.80	118.30	113.20	116.30	114.12	162,719
2023-02-22	117.00	117.00	112.50	113.20	111.07	170,872
2023-02-21	123.00	123.00	117.50	117.50	115.29	107,290
2023-02-20	122.60	124.20	122.40	123.00	120.69	79,426
2023-02-17	124.00	124.00	121.20	123.00	120.69	174,723
2023-02-16	126.40	128.50	122.70	125.30	122.95	224,659
2023-02-15	125.10	125.30	121.00	125.20	122.85	199,662
2023-02-14	126.00	127.10	122.90	125.10	122.75	327,903
2023-02-13	123.00	126.00	121.60	126.00	123.63	206,355
2023-02-10	121.00	122.70	119.10	122.70	120.40	383,855
2023-02-09	123.00	125.70	121.70	122.70	120.40	174,404
2023-02-08	126.40	128.10	122.10	123.00	120.69	154,447
2023-02-07	126.60	127.10	122.80	123.90	121.57	157,836
2023-02-06	125.20	127.10	122.90	126.40	124.03	283,915
2023-02-03	130.40	132.80	122.30	126.80	124.42	459,276
2023-02-02	113.80	130.80	112.90	128.70	126.28	1,254,245
2023-02-01	111.60	112.90	109.10	110.30	108.23	179,688
2023-01-31	109.00	110.10	107.10	109.70	107.64	136,229
2023-01-30	112.60	112.60	108.70	109.90	107.84	93,622
2023-01-27	112.70	112.80	110.40	112.20	110.09	161,550
2023-01-26	108.00	113.00	107.00	112.00	109.90	346,428
2023-01-25	111.70	111.70	105.30	106.60	104.60	833,777
2023-01-24	112.10	112.60	109.50	111.70	109.60	404,795
2023-01-23	111.00	114.80	110.80	111.70	109.60	565,705
2023-01-20	107.90	110.70	107.40	110.50	108.42	366,500
2023-01-19	112.00	112.00	106.60	106.90	104.89	371,862
2023-01-18	112.60	115.20	111.10	112.60	110.49	337,088
2023-01-17	114.60	114.60	110.20	112.60	110.49	338,259
2023-01-16	110.30	114.00	108.50	113.60	111.47	302,497
2023-01-13	112.80	113.40	109.40	109.90	107.84	199,990
2023-01-12	110.00	112.40	106.50	112.30	110.19	1,122,729
2023-01-11	106.80	110.10	106.80	109.70	107.64	198,340
2023-01-10	109.00	109.00	106.20	106.80	104.79	102,550
2023-01-09	106.20	111.00	106.10	109.70	107.64	258,764
2023-01-05	108.10	108.70	104.70	105.50	103.52	105,638
2023-01-04	108.00	109.10	106.10	108.10	106.07	216,595
2023-01-03	108.30	110.20	106.60	107.90	105.87	191,394
2023-01-02	109.30	112.00	107.40	108.40	106.36	103,909
2022-12-30	113.00	114.30	108.30	108.60	106.56	268,062
2022-12-29	106.60	112.10	105.40	111.80	109.70	219,435
2022-12-28	106.50	107.60	104.30	106.60	104.60	173,705
2022-12-27	104.60	107.40	104.40	106.60	104.60	417,604
2022-12-23	104.80	106.00	103.00	103.90	101.95	325,268
2022-12-22	106.50	107.50	103.50	104.80	102.83	170,465
2022-12-21	104.10	107.30	103.90	106.40	104.40	132,581

← NewerPage 16 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.