AddLife AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	120.50	122.50	115.80	117.20	115.00	165,873
2022-09-26	121.50	123.60	115.50	117.70	115.49	203,958
2022-09-23	116.50	119.60	113.40	119.20	116.96	87,875
2022-09-22	119.20	122.10	116.90	117.10	114.90	185,569
2022-09-21	118.60	122.70	118.50	122.70	120.40	107,500
2022-09-20	122.60	123.40	117.30	119.40	117.16	136,414
2022-09-19	122.10	123.90	120.30	123.40	121.08	134,673
2022-09-16	130.00	130.00	122.40	123.90	121.57	697,211
2022-09-15	130.70	132.40	128.50	130.50	128.05	119,185
2022-09-14	133.30	136.40	130.00	131.30	128.83	158,011
2022-09-13	142.00	143.60	134.40	134.80	132.27	89,999
2022-09-12	139.00	141.90	135.70	141.90	139.24	116,302
2022-09-09	134.90	137.90	134.30	136.60	134.03	297,128
2022-09-08	129.90	134.50	127.50	134.00	131.48	113,495
2022-09-07	132.80	132.80	125.20	129.90	127.46	366,123
2022-09-06	133.70	138.00	130.50	132.90	130.40	95,326
2022-09-05	131.60	134.30	128.10	132.90	130.40	83,462
2022-09-02	130.00	135.40	128.60	134.40	131.88	106,889
2022-09-01	137.50	137.50	129.10	129.60	127.17	299,540
2022-08-31	140.40	142.80	137.90	138.60	136.00	87,759
2022-08-30	139.60	143.40	138.50	140.40	137.76	150,515
2022-08-29	139.90	140.90	136.20	139.60	136.98	110,354
2022-08-26	147.10	149.80	141.00	141.30	138.65	45,982
2022-08-25	151.80	151.80	145.80	147.00	144.24	128,821
2022-08-24	146.30	149.30	141.70	148.10	145.32	62,186
2022-08-23	148.70	152.60	145.80	146.60	143.85	66,773
2022-08-22	151.40	152.00	147.10	148.70	145.91	88,456
2022-08-19	158.70	158.70	150.90	151.40	148.56	104,480
2022-08-18	158.00	160.90	156.40	158.70	155.72	99,852
2022-08-17	166.90	167.00	156.40	158.10	155.13	100,517
2022-08-16	172.00	173.90	164.30	167.00	163.86	68,435
2022-08-15	175.00	179.60	172.90	173.50	170.24	90,323
2022-08-12	172.10	175.70	169.30	175.00	171.71	78,160
2022-08-11	165.60	173.40	164.70	172.00	168.77	84,064
2022-08-10	158.70	166.40	154.10	165.60	162.49	92,737
2022-08-09	167.60	169.40	158.00	158.60	155.62	53,671
2022-08-08	166.00	170.90	165.40	168.30	165.14	138,995
2022-08-05	172.00	175.80	164.40	164.40	161.31	70,518
2022-08-04	172.60	174.40	170.60	172.80	169.55	52,941
2022-08-03	169.50	175.60	169.00	172.70	169.46	63,598
2022-08-02	172.40	172.50	164.70	169.50	166.32	56,456
2022-08-01	173.90	174.40	168.60	172.40	169.16	57,292
2022-07-29	169.80	174.90	168.20	173.90	170.63	113,161
2022-07-28	163.80	170.00	163.80	169.80	166.61	68,458
2022-07-27	168.80	168.80	161.90	162.80	159.74	101,330
2022-07-26	169.40	169.60	162.80	162.80	159.74	86,411
2022-07-25	172.50	172.50	167.20	167.60	164.45	54,605
2022-07-22	166.50	176.90	164.60	172.60	169.36	231,582
2022-07-21	159.30	167.40	154.80	166.50	163.37	86,894
2022-07-20	155.00	161.10	151.00	159.30	156.31	285,278
2022-07-19	149.80	151.40	145.20	150.10	147.28	275,091
2022-07-18	149.30	150.00	143.60	149.80	146.99	347,455
2022-07-15	142.00	151.40	132.20	149.50	146.69	607,145
2022-07-14	160.20	162.00	153.70	155.60	152.68	116,247
2022-07-13	164.30	165.00	157.30	160.20	157.19	78,347
2022-07-12	172.30	172.30	161.70	164.50	161.41	112,875
2022-07-11	172.30	175.10	168.60	172.30	169.06	68,103
2022-07-08	172.70	176.00	168.30	175.00	171.71	101,376
2022-07-07	168.00	173.20	165.20	172.70	169.46	435,264
2022-07-06	160.10	166.50	158.50	166.20	163.08	197,221

← NewerPage 18 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.