AddLife AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	205.20	206.20	204.60	205.40	203.29	22,224
2025-10-30	204.60	206.80	202.40	205.40	203.29	63,541
2025-10-29	206.00	206.40	203.60	204.60	202.50	46,903
2025-10-28	205.60	207.60	203.60	206.00	203.88	78,661
2025-10-27	206.80	207.00	203.80	205.40	203.29	319,726
2025-10-24	202.00	207.80	202.00	206.80	204.67	128,705
2025-10-23	197.50	208.40	194.10	202.00	199.92	257,101
2025-10-22	187.60	187.90	184.20	186.70	184.78	131,407
2025-10-21	182.70	187.30	182.40	186.90	184.98	63,263
2025-10-20	182.30	183.10	177.80	183.00	181.12	48,203
2025-10-17	181.40	183.80	176.80	182.30	180.43	92,557
2025-10-16	179.50	183.40	178.30	181.80	179.93	62,335
2025-10-15	184.20	184.90	176.70	179.10	177.26	105,824
2025-10-14	184.00	185.10	182.60	183.70	181.81	79,954
2025-10-13	184.80	184.80	183.00	184.50	182.60	48,104
2025-10-10	186.10	187.10	183.30	183.30	181.42	31,404
2025-10-09	183.80	187.10	183.20	186.00	184.09	46,599
2025-10-08	185.40	185.90	182.00	183.80	181.91	54,207
2025-10-07	184.70	187.70	183.50	185.20	183.30	40,717
2025-10-06	179.00	184.70	178.40	184.70	182.80	129,334
2025-10-03	176.70	180.00	176.40	179.00	177.16	81,526
2025-10-02	177.00	181.70	173.60	176.60	174.78	113,539
2025-10-01	177.40	179.10	175.60	177.00	175.18	100,703
2025-09-30	180.10	180.10	175.30	177.40	175.58	119,095
2025-09-29	180.20	182.10	177.90	179.20	177.36	48,195
2025-09-26	179.40	181.80	178.10	180.60	178.74	56,059
2025-09-25	181.90	183.10	178.10	179.30	177.46	45,003
2025-09-24	187.90	187.90	182.60	183.50	181.61	44,831
2025-09-23	189.50	191.80	187.70	188.70	186.76	30,493
2025-09-22	191.10	192.50	187.90	189.50	187.55	63,201
2025-09-19	188.50	191.90	188.50	191.10	189.14	175,979
2025-09-18	190.90	191.10	182.20	187.70	185.77	124,987
2025-09-17	192.70	194.70	190.00	190.00	188.05	42,936
2025-09-16	194.10	195.30	191.90	193.90	191.91	69,636
2025-09-15	188.00	191.70	186.80	190.90	188.94	41,625
2025-09-12	186.50	189.50	186.40	187.60	185.67	46,989
2025-09-11	182.70	188.40	182.00	187.00	185.08	24,862
2025-09-10	184.00	186.70	182.30	182.70	180.82	46,167
2025-09-09	180.80	182.80	180.50	182.10	180.23	36,013
2025-09-08	178.80	180.90	178.10	180.80	178.94	23,620
2025-09-05	175.40	179.80	175.40	177.80	175.97	27,370
2025-09-04	174.40	176.70	174.40	175.40	173.60	29,694
2025-09-03	175.30	178.50	174.90	175.30	173.50	71,797
2025-09-02	180.00	180.60	174.60	175.00	173.20	70,585
2025-09-01	175.50	180.60	175.50	180.20	178.35	46,388
2025-08-29	177.10	178.10	175.00	177.00	175.18	80,050
2025-08-28	176.50	178.80	176.20	176.70	174.88	60,703
2025-08-27	174.50	178.40	174.50	177.50	175.68	74,220
2025-08-26	169.70	176.30	169.20	174.70	172.90	193,492
2025-08-25	172.60	173.40	169.80	169.80	168.05	84,671
2025-08-22	173.20	173.80	170.00	172.60	170.83	150,400
2025-08-21	171.80	173.40	170.00	172.60	170.83	67,562
2025-08-20	172.00	172.70	169.90	171.70	169.93	59,439
2025-08-19	165.50	171.90	165.00	170.60	168.85	50,848
2025-08-18	165.00	166.00	162.70	165.50	163.80	68,259
2025-08-15	166.10	166.80	164.50	165.10	163.40	41,701
2025-08-14	163.50	166.10	162.70	165.40	163.70	56,412
2025-08-13	163.70	165.00	162.50	163.10	161.42	44,570
2025-08-12	164.30	166.00	162.60	163.80	162.12	35,729
2025-08-11	164.40	165.90	163.00	164.60	162.91	53,943

← NewerPage 5 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.