AddLife AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	158.20	161.40	157.60	157.60	157.60	43,427
2026-07-24	156.60	157.70	155.40	157.50	157.50	244,074
2026-07-23	155.60	159.00	153.00	155.70	155.70	54,393
2026-07-22	156.90	157.70	154.00	155.70	155.70	88,330
2026-07-21	158.40	158.60	153.70	157.00	157.00	85,558
2026-07-20	162.00	162.00	157.00	157.00	157.00	228,293
2026-07-17	167.90	169.20	160.60	161.40	161.40	103,526
2026-07-16	167.00	173.50	164.00	167.40	167.40	153,592
2026-07-15	164.60	166.80	163.00	165.90	165.90	69,306
2026-07-14	158.80	165.50	157.30	163.60	163.60	228,038
2026-07-13	159.60	160.00	157.50	159.70	159.70	62,548
2026-07-10	165.30	165.30	158.00	159.60	159.60	65,021
2026-07-09	157.60	158.80	155.50	157.50	157.50	71,353
2026-07-08	165.90	165.90	157.20	157.20	157.20	54,121
2026-07-07	165.90	169.50	165.40	166.60	166.60	46,484
2026-07-06	170.00	171.00	164.80	165.30	165.30	76,332
2026-07-03	171.10	173.00	169.80	170.10	170.10	67,520
2026-07-02	164.40	171.20	162.10	171.10	171.10	79,290
2026-07-01	164.00	165.00	161.30	164.40	164.40	68,798
2026-06-30	167.70	167.70	162.00	163.40	163.40	129,447
2026-06-29	170.90	174.50	170.50	170.90	170.90	116,659
2026-06-26	169.90	171.40	168.00	170.00	170.00	128,162
2026-06-25	167.10	170.50	165.60	170.50	170.50	127,134
2026-06-24	159.20	167.50	159.00	166.80	166.80	286,532
2026-06-23	157.00	161.40	155.90	159.20	159.20	118,959
2026-06-22	155.40	157.40	153.70	156.40	156.40	66,015
2026-06-18	157.10	157.10	150.80	155.60	155.60	198,136
2026-06-17	158.30	160.20	155.80	157.10	157.10	95,390
2026-06-16	159.90	162.30	157.80	158.40	158.40	44,783
2026-06-15	163.00	164.60	159.70	160.70	160.70	811,933
2026-06-12	157.20	162.10	157.20	160.80	160.80	113,939
2026-06-11	157.80	159.40	156.00	157.10	157.10	64,069
2026-06-10	155.40	159.40	154.80	157.80	157.80	70,929
2026-06-09	157.90	158.80	155.00	155.10	155.10	128,060
2026-06-08	151.60	159.50	150.00	157.70	157.70	120,366
2026-06-05	152.70	159.70	152.30	152.30	152.30	260,985
2026-06-04	143.30	154.10	143.30	153.10	153.10	123,837
2026-06-03	143.70	143.90	141.10	142.60	142.60	111,953
2026-06-02	143.50	145.50	141.40	143.70	143.70	114,356
2026-06-01	148.60	148.60	142.60	143.40	143.40	236,097
2026-05-29	144.80	149.60	144.00	148.90	148.90	256,516
2026-05-28	150.00	150.00	144.20	144.40	144.40	84,424
2026-05-27	152.10	154.60	150.20	150.40	150.40	82,123
2026-05-26	155.00	155.40	150.60	152.10	152.10	73,949
2026-05-25	151.30	154.60	151.30	153.70	153.70	40,294
2026-05-22	149.90	151.70	148.20	150.90	150.90	90,742
2026-05-21	150.60	151.20	147.90	149.60	149.60	90,661
2026-05-20	147.30	151.90	146.60	150.00	150.00	284,280
2026-05-19	142.20	148.20	142.20	147.50	147.50	75,877
2026-05-18	143.40	143.40	137.70	142.20	142.20	113,541
2026-05-15	146.50	149.00	144.50	144.70	144.70	168,115
2026-05-13	147.70	148.20	144.40	146.50	146.50	94,248
2026-05-12	146.70	147.50	143.60	146.80	146.80	140,289
2026-05-11	145.50	149.20	145.00	147.00	147.00	88,992
2026-05-08	142.50	146.40	140.80	145.70	145.70	153,651
2026-05-07	145.90	146.20	142.20	142.70	142.70	114,688
2026-05-06	141.00	148.10	141.00	145.90	144.40	101,247
2026-05-05	142.70	145.30	139.70	140.10	138.66	138,920
2026-05-04	143.60	145.70	142.40	142.70	141.23	169,539
2026-04-30	149.00	149.80	142.80	142.90	141.43	175,142

← NewerPage 2 of 3 · 128 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.