AddLife AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	309.00	320.00	302.80	315.00	306.21	360,195
2022-01-11	294.40	307.20	286.60	306.00	297.46	309,034
2022-01-10	322.40	325.00	288.00	292.00	283.85	415,549
2022-01-07	352.00	353.80	320.60	320.60	311.65	223,439
2022-01-05	354.80	360.60	349.60	356.00	346.06	83,335
2022-01-04	371.20	377.20	353.00	359.00	348.98	175,008
2022-01-03	381.40	388.00	371.00	371.00	360.64	104,483
2021-12-30	385.00	388.60	378.20	381.40	370.75	120,197
2021-12-29	385.80	390.80	378.00	383.00	372.31	85,659
2021-12-28	372.20	395.00	372.20	385.00	374.25	134,292
2021-12-27	368.80	387.00	368.80	372.20	361.81	151,984
2021-12-23	366.00	375.80	363.00	369.00	358.70	115,803
2021-12-22	342.00	364.00	342.00	364.00	353.84	197,580
2021-12-21	336.00	341.60	331.40	341.40	331.87	151,599
2021-12-20	311.00	336.60	311.00	333.60	324.29	117,441
2021-12-17	320.80	323.20	311.20	320.60	311.65	410,723
2021-12-16	321.80	326.80	315.00	323.80	314.76	290,064
2021-12-15	311.00	323.60	311.00	318.80	309.90	161,712
2021-12-14	327.20	331.40	312.40	313.60	304.85	120,077
2021-12-13	323.00	336.00	320.40	326.40	317.29	103,577
2021-12-10	316.80	325.60	313.00	323.20	314.18	81,632
2021-12-09	323.00	327.80	316.80	316.80	307.96	86,794
2021-12-08	319.00	331.20	317.80	321.80	312.82	144,940
2021-12-07	301.00	321.40	300.80	318.40	309.51	116,631
2021-12-06	315.00	321.40	297.60	299.40	291.04	153,772
2021-12-03	329.20	330.60	311.20	313.40	304.65	214,135
2021-12-02	346.60	354.00	322.80	329.20	320.01	395,322
2021-12-01	347.00	351.40	325.40	348.60	338.87	258,840
2021-11-30	336.00	356.00	331.80	347.00	337.31	430,255
2021-11-29	346.20	360.60	332.80	336.00	326.62	320,288
2021-11-26	332.80	348.20	325.00	345.40	335.76	234,519
2021-11-25	324.00	341.80	324.00	339.00	329.54	140,078
2021-11-24	331.00	335.40	312.20	323.20	314.18	229,360
2021-11-23	348.20	348.20	330.00	331.00	321.76	211,157
2021-11-22	356.20	363.40	344.80	348.20	338.48	204,684
2021-11-19	340.00	358.00	339.80	352.60	342.76	100,924
2021-11-18	343.80	349.80	339.40	346.20	336.54	73,915
2021-11-17	334.80	348.40	334.80	343.80	334.20	233,276
2021-11-16	339.20	340.80	331.40	334.20	324.87	100,130
2021-11-15	331.80	344.60	329.80	338.20	328.76	114,541
2021-11-12	332.40	333.40	324.20	332.40	323.12	136,766
2021-11-11	324.00	332.60	320.20	332.40	323.12	132,402
2021-11-10	326.20	329.80	316.40	324.60	315.54	201,576
2021-11-09	336.80	344.60	325.40	328.20	319.04	251,834
2021-11-08	352.20	355.00	322.80	336.40	327.01	438,244
2021-11-05	379.60	379.60	351.20	352.20	342.37	74,088
2021-11-04	368.80	375.00	363.00	375.00	364.53	88,626
2021-11-03	366.20	379.00	357.40	364.80	354.62	1,684,724
2021-11-02	353.80	370.60	351.80	366.00	355.78	123,541
2021-11-01	351.00	355.80	341.00	353.80	343.92	120,345
2021-10-29	353.00	358.40	350.00	351.20	341.40	106,647
2021-10-28	355.20	358.60	346.00	354.00	344.12	291,549
2021-10-27	351.80	366.20	351.60	357.80	347.81	119,295
2021-10-26	350.00	356.20	347.20	352.00	342.17	377,608
2021-10-25	348.00	352.40	341.00	349.60	339.84	371,655
2021-10-22	341.20	365.00	308.00	345.60	335.95	607,821
2021-10-21	340.60	345.00	336.60	343.00	333.42	198,821
2021-10-20	340.40	345.00	337.40	341.00	331.48	100,694

← NewerPage 21 of 21 · 1,258 trading days

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.