AddLife AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	280.20	287.60	276.40	278.40	270.63	216,724
2022-04-04	277.00	284.20	271.40	279.60	271.79	142,829
2022-04-01	263.40	277.40	262.80	275.00	267.32	71,446
2022-03-31	270.00	276.20	263.00	263.20	255.85	235,121
2022-03-30	267.00	272.20	261.40	269.80	262.27	237,588
2022-03-29	256.60	267.00	254.20	266.00	258.57	693,172
2022-03-28	252.00	254.80	245.80	250.40	243.41	225,512
2022-03-25	265.00	265.00	238.60	250.00	243.02	135,393
2022-03-24	259.60	261.00	248.20	249.60	242.63	213,954
2022-03-23	263.00	267.00	256.00	259.60	252.35	110,172
2022-03-22	266.80	267.00	257.80	263.00	255.66	206,736
2022-03-21	264.00	266.60	258.60	266.60	259.16	254,481
2022-03-18	253.40	266.40	253.20	265.40	257.99	173,039
2022-03-17	250.20	258.60	250.20	253.40	246.33	550,152
2022-03-16	236.60	248.80	235.00	247.80	240.88	489,503
2022-03-15	232.00	235.60	225.00	230.80	224.36	456,819
2022-03-14	230.00	248.80	229.80	239.80	233.11	386,892
2022-03-11	231.60	236.60	225.60	230.20	223.77	217,006
2022-03-10	236.40	242.80	230.80	232.20	225.72	585,138
2022-03-09	217.00	233.00	215.80	231.40	224.94	290,455
2022-03-08	201.20	226.00	201.20	213.20	207.25	420,399
2022-03-07	210.80	217.00	199.80	215.00	209.00	370,000
2022-03-04	213.00	222.40	212.20	215.40	209.39	276,624
2022-03-03	223.60	223.80	215.80	217.60	211.53	167,878
2022-03-02	215.60	221.00	208.80	219.20	213.08	214,815
2022-03-01	216.20	220.20	209.00	218.00	211.91	218,795
2022-02-28	207.60	217.20	205.60	217.20	211.14	248,471
2022-02-25	203.00	212.40	198.20	210.00	204.14	303,350
2022-02-24	184.80	200.20	183.00	199.20	193.64	389,405
2022-02-23	201.80	207.00	199.30	200.20	194.61	328,389
2022-02-22	186.00	202.20	185.10	200.80	195.19	501,947
2022-02-21	195.00	197.90	186.70	192.00	186.64	252,790
2022-02-18	204.00	204.20	191.70	194.10	188.68	394,319
2022-02-17	222.00	222.00	203.80	204.00	198.31	533,030
2022-02-16	216.80	219.60	211.60	217.20	211.14	315,394
2022-02-15	207.00	217.20	205.20	217.20	211.14	376,791
2022-02-14	205.80	207.20	198.30	205.60	199.86	422,886
2022-02-11	207.00	215.40	207.00	211.60	205.69	454,293
2022-02-10	220.00	221.00	208.00	210.00	204.14	391,266
2022-02-09	206.20	218.20	204.20	215.00	209.00	408,815
2022-02-08	207.00	210.00	202.00	206.20	200.44	510,662
2022-02-07	200.00	211.80	185.20	207.00	201.22	1,404,261
2022-02-04	223.60	228.20	192.50	193.10	187.71	2,226,951
2022-02-03	274.00	274.00	260.00	262.00	254.69	240,121
2022-02-02	272.00	279.20	271.20	274.80	267.13	202,515
2022-02-01	270.00	273.60	264.00	271.00	263.43	176,978
2022-01-31	264.60	268.80	261.00	266.60	259.16	285,030
2022-01-28	262.20	262.60	252.00	258.00	250.80	284,543
2022-01-27	264.00	268.20	259.60	262.60	255.27	245,807
2022-01-26	260.80	273.20	259.60	270.00	262.46	393,743
2022-01-25	266.60	271.00	256.20	258.80	251.58	376,362
2022-01-24	277.40	277.40	259.00	260.00	252.74	314,832
2022-01-21	286.20	289.40	277.80	279.00	271.21	222,511
2022-01-20	291.00	294.00	280.80	292.00	283.85	134,027
2022-01-19	284.80	295.80	278.00	290.00	281.90	193,032
2022-01-18	303.40	303.40	284.60	286.20	278.21	350,794
2022-01-17	298.00	304.20	295.00	303.80	295.32	145,687
2022-01-14	305.20	310.20	294.80	298.40	290.07	273,925
2022-01-13	312.40	313.80	285.60	296.20	287.93	376,271
2022-01-12	309.00	320.00	302.80	315.00	306.21	360,195

← NewerPage 20 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.