AddLife AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	154.00	162.00	153.10	159.70	156.70	523,203
2022-07-04	163.60	163.60	153.90	153.90	151.01	124,490
2022-07-01	151.90	161.30	150.60	161.10	158.07	372,003
2022-06-30	156.10	157.30	150.60	153.60	150.72	355,156
2022-06-29	165.90	165.90	158.00	158.90	155.92	135,980
2022-06-28	173.00	174.00	165.30	166.00	162.88	134,444
2022-06-27	167.00	176.20	166.60	174.60	171.32	231,491
2022-06-23	168.00	168.00	158.30	162.90	159.84	269,374
2022-06-22	166.50	167.80	158.00	166.80	163.67	232,918
2022-06-21	171.40	173.90	163.60	166.50	163.37	225,609
2022-06-20	169.70	173.80	164.60	169.10	165.92	209,168
2022-06-17	171.20	180.10	167.60	169.70	166.51	335,790
2022-06-16	180.50	180.50	166.80	170.10	166.91	331,031
2022-06-15	191.30	193.00	171.60	181.10	177.70	490,605
2022-06-14	202.00	204.40	194.10	194.20	190.55	412,496
2022-06-13	212.00	212.00	201.00	202.20	198.40	412,544
2022-06-10	220.00	226.60	212.60	212.60	208.61	91,210
2022-06-09	222.60	230.00	219.00	227.80	223.52	256,964
2022-06-08	220.80	226.40	219.40	222.60	218.42	204,569
2022-06-07	224.40	227.60	218.20	220.80	216.65	404,384
2022-06-03	226.60	232.60	223.60	224.00	219.79	191,860
2022-06-02	228.40	229.00	223.00	226.60	222.34	176,303
2022-06-01	242.40	242.40	222.40	223.00	218.81	225,088
2022-05-31	245.60	246.40	236.40	242.60	238.04	3,497,550
2022-05-30	243.80	253.20	241.20	247.80	243.15	428,919
2022-05-27	236.00	250.00	231.60	245.60	240.99	241,162
2022-05-25	231.20	237.20	224.40	232.60	228.23	210,891
2022-05-24	233.80	236.40	227.00	228.60	224.31	128,297
2022-05-23	237.60	242.00	231.20	233.80	229.41	129,218
2022-05-20	239.00	239.20	229.40	235.00	230.59	141,560
2022-05-19	219.40	239.60	218.60	236.80	232.35	287,132
2022-05-18	222.80	227.40	215.40	222.60	218.42	224,023
2022-05-17	219.80	228.60	219.20	222.00	217.83	190,313
2022-05-16	212.40	220.00	210.00	217.80	213.71	244,089
2022-05-13	208.00	213.60	204.80	213.40	209.39	495,308
2022-05-12	198.80	203.80	197.00	201.00	197.23	606,149
2022-05-11	202.20	205.60	195.20	204.60	200.76	602,596
2022-05-10	194.40	202.00	192.30	197.80	194.09	688,779
2022-05-09	202.60	205.00	194.90	195.00	191.34	380,408
2022-05-06	210.00	213.40	202.60	203.60	199.78	692,903
2022-05-05	221.00	225.40	214.20	214.80	208.80	122,168
2022-05-04	217.00	220.80	215.80	218.40	212.30	83,405
2022-05-03	226.40	226.40	214.40	220.40	214.25	144,391
2022-05-02	220.00	226.20	210.20	223.00	216.77	146,008
2022-04-29	220.00	228.80	217.80	221.00	214.83	407,731
2022-04-28	232.40	249.60	216.20	219.40	213.28	812,415
2022-04-27	230.00	240.40	229.00	232.00	225.52	154,261
2022-04-26	245.00	245.40	233.20	233.20	226.69	146,270
2022-04-25	249.00	251.80	242.40	244.60	237.77	238,435
2022-04-22	269.80	269.80	251.60	252.40	245.35	110,350
2022-04-21	263.60	275.00	261.40	271.00	263.43	270,165
2022-04-20	256.00	263.80	253.40	261.80	254.49	127,088
2022-04-19	253.80	259.40	250.40	256.00	248.85	188,046
2022-04-14	258.20	258.80	249.40	255.40	248.27	113,962
2022-04-13	267.00	269.80	256.80	258.20	250.99	122,292
2022-04-12	262.40	271.80	260.20	267.20	259.74	352,189
2022-04-11	272.60	273.80	265.60	269.20	261.68	250,434
2022-04-08	271.60	275.00	268.00	272.80	265.18	358,939
2022-04-07	262.00	271.80	258.20	271.60	264.02	475,706
2022-04-06	278.20	278.40	261.80	267.00	259.55	140,909

← NewerPage 19 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.