AddLife AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	103.00	105.20	101.30	104.10	102.14	163,469
2022-12-19	105.90	107.80	103.40	103.70	101.75	145,335
2022-12-16	108.40	109.20	106.00	106.60	104.60	185,535
2022-12-15	115.30	115.30	108.40	108.40	106.36	220,179
2022-12-14	112.90	118.30	111.80	117.20	115.00	181,619
2022-12-13	113.20	117.40	108.70	114.40	112.25	1,117,293
2022-12-12	110.00	114.00	108.20	112.80	110.68	94,914
2022-12-09	109.90	112.40	109.60	110.70	108.62	161,772
2022-12-08	110.30	111.50	106.40	109.30	107.25	118,656
2022-12-07	110.30	111.30	108.00	110.30	108.23	103,317
2022-12-06	118.40	118.40	110.20	110.60	108.52	167,163
2022-12-05	118.60	120.10	117.00	118.50	116.27	136,048
2022-12-02	116.10	119.90	113.50	118.40	116.18	335,581
2022-12-01	110.30	116.30	110.30	114.90	112.74	251,116
2022-11-30	109.00	110.90	107.20	107.80	105.78	624,610
2022-11-29	110.90	112.10	107.30	107.60	105.58	147,427
2022-11-28	114.40	115.20	110.40	112.40	110.29	213,487
2022-11-25	120.90	120.90	113.40	114.40	112.25	250,155
2022-11-24	119.60	123.50	118.90	120.90	118.63	297,007
2022-11-23	115.50	119.80	113.80	119.20	116.96	214,851
2022-11-22	114.00	116.30	110.10	115.30	113.13	296,069
2022-11-21	113.80	114.00	108.80	112.70	110.58	389,279
2022-11-18	115.20	117.20	112.00	114.00	111.86	220,198
2022-11-17	113.10	119.90	113.10	115.20	113.04	228,663
2022-11-16	119.10	121.80	116.40	116.70	114.51	644,850
2022-11-15	121.00	122.00	116.80	119.10	116.86	292,928
2022-11-14	125.80	125.80	119.90	121.00	118.73	365,731
2022-11-11	120.60	124.20	115.00	124.20	121.87	822,504
2022-11-10	106.70	117.20	102.10	117.20	115.00	487,452
2022-11-09	110.70	110.70	104.60	106.80	104.79	379,763
2022-11-08	106.50	112.10	102.90	110.70	108.62	362,265
2022-11-07	102.80	106.20	102.50	106.00	104.01	262,488
2022-11-04	102.00	103.10	100.00	103.00	101.07	110,725
2022-11-03	102.40	104.50	99.600	101.80	99.888	345,304
2022-11-02	108.00	109.30	103.30	104.80	102.83	319,975
2022-11-01	105.30	112.20	105.10	106.70	104.70	389,631
2022-10-31	101.80	108.00	101.80	103.20	101.26	635,153
2022-10-28	106.90	106.90	98.600	99.500	97.631	1,501,182
2022-10-27	128.30	128.30	106.90	106.90	104.89	643,141
2022-10-26	126.00	131.60	123.90	130.20	127.75	278,631
2022-10-25	118.30	127.10	117.10	126.60	124.22	330,994
2022-10-24	113.50	117.30	113.00	117.10	114.90	154,098
2022-10-21	115.00	118.00	111.60	113.50	111.37	200,928
2022-10-20	114.60	115.50	111.00	115.00	112.84	201,244
2022-10-19	121.80	122.00	112.10	114.30	112.15	167,653
2022-10-18	116.00	121.60	115.90	120.50	118.24	189,154
2022-10-17	113.80	116.90	108.30	116.00	113.82	128,716
2022-10-14	114.00	116.90	111.90	112.90	110.78	532,784
2022-10-13	110.20	112.10	105.40	112.00	109.90	112,344
2022-10-12	114.50	115.80	107.80	110.30	108.23	154,668
2022-10-11	112.10	114.60	110.70	112.70	110.58	131,538
2022-10-10	115.90	116.40	111.40	112.30	110.19	76,685
2022-10-07	123.00	124.50	115.80	115.90	113.72	112,769
2022-10-06	122.00	126.60	120.90	124.70	122.36	67,955
2022-10-05	128.10	129.30	120.80	121.30	119.02	79,820
2022-10-04	121.10	128.20	121.10	128.20	125.79	130,330
2022-10-03	116.20	120.30	110.60	120.00	117.75	126,524
2022-09-30	111.80	116.50	111.10	116.30	114.12	233,834
2022-09-29	114.50	118.20	109.30	111.80	109.70	127,621
2022-09-28	116.10	122.10	112.90	119.60	117.35	109,354

← NewerPage 17 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.