AddLife AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	136.10	137.80	135.20	136.40	135.00	172,247
2026-01-30	139.40	139.40	135.70	136.50	135.10	137,371
2026-01-29	142.20	142.20	137.70	138.80	137.37	285,268
2026-01-28	143.90	143.90	141.20	141.70	140.24	80,711
2026-01-27	144.40	145.40	143.30	143.30	141.83	102,993
2026-01-26	145.90	145.90	142.20	144.10	142.62	157,102
2026-01-23	148.10	148.30	145.20	145.40	143.91	65,804
2026-01-22	148.20	150.10	147.20	148.10	146.58	76,460
2026-01-21	144.90	147.20	143.50	146.20	144.70	121,930
2026-01-20	145.20	146.90	143.10	145.90	144.40	73,967
2026-01-19	150.00	150.00	145.30	145.80	144.30	86,117
2026-01-16	152.90	155.70	151.20	152.10	150.54	114,921
2026-01-15	154.40	155.00	151.50	153.20	151.62	113,606
2026-01-14	152.10	155.00	151.50	155.00	153.41	111,925
2026-01-13	154.70	154.90	150.80	152.70	151.13	104,834
2026-01-12	155.10	156.30	153.00	155.40	153.80	50,757
2026-01-09	154.60	156.30	152.70	155.10	153.51	67,088
2026-01-08	156.30	156.70	154.30	155.10	153.51	82,847
2026-01-07	151.40	156.30	150.50	156.30	154.69	134,373
2026-01-05	151.90	152.70	150.20	150.80	149.25	176,693
2026-01-02	158.50	158.50	150.80	151.60	150.04	124,208
2025-12-30	159.80	159.80	157.40	159.10	157.46	71,250
2025-12-29	162.10	162.30	159.00	160.10	158.45	84,688
2025-12-23	160.00	162.90	158.10	162.30	160.63	126,990
2025-12-22	159.50	161.40	158.10	160.50	158.85	67,249
2025-12-19	159.30	163.00	155.20	159.50	157.86	622,403
2025-12-18	168.20	168.20	158.50	160.00	158.36	305,316
2025-12-17	171.50	173.70	169.10	171.90	170.13	121,548
2025-12-16	174.90	174.90	170.00	171.70	169.93	176,601
2025-12-15	176.20	177.40	174.30	175.30	173.50	148,139
2025-12-12	177.00	179.70	176.30	176.30	174.49	774,183
2025-12-11	175.70	178.70	175.70	177.80	175.97	34,137
2025-12-10	176.00	178.00	174.10	177.40	175.58	49,732
2025-12-09	178.50	179.00	175.60	175.60	173.79	52,019
2025-12-08	179.80	181.60	177.50	178.80	176.96	56,391
2025-12-05	182.90	183.30	179.30	179.70	177.85	48,881
2025-12-04	179.90	184.00	179.90	182.90	181.02	123,361
2025-12-03	184.00	185.00	178.80	179.90	178.05	71,532
2025-12-02	187.20	187.20	182.30	183.20	181.32	82,071
2025-12-01	188.20	190.20	185.20	187.00	185.08	390,212
2025-11-28	187.60	189.00	184.60	189.00	187.06	178,571
2025-11-27	186.90	189.90	185.60	188.10	186.17	50,007
2025-11-26	186.20	187.80	184.70	186.90	184.98	67,362
2025-11-25	182.50	187.60	181.80	186.00	184.09	104,470
2025-11-24	180.20	183.70	180.00	182.70	180.82	128,025
2025-11-21	178.90	180.70	176.60	179.00	177.16	46,988
2025-11-20	179.50	181.90	178.40	179.60	177.75	26,720
2025-11-19	178.70	179.90	176.60	178.00	176.17	67,183
2025-11-18	178.90	180.50	176.70	178.60	176.76	159,242
2025-11-17	185.00	186.90	180.00	180.30	178.45	91,464
2025-11-14	184.00	185.60	181.90	185.50	183.59	57,950
2025-11-13	188.50	189.60	184.40	185.00	183.10	331,608
2025-11-12	187.20	190.50	186.80	188.70	186.76	70,022
2025-11-11	189.00	189.10	186.40	187.70	185.77	37,574
2025-11-10	188.00	189.80	187.40	187.80	185.87	57,755
2025-11-07	185.70	187.50	183.70	185.40	183.49	71,784
2025-11-06	193.30	193.30	185.80	185.80	183.89	60,664
2025-11-05	198.00	198.00	192.40	193.80	191.81	71,283
2025-11-04	201.40	201.40	196.20	199.00	196.95	59,500
2025-11-03	205.00	205.40	201.80	202.00	199.92	58,536

← NewerPage 4 of 21 · 1,260 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.