AddLife AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	165.90	166.10	164.40	164.40	162.71	92,683
2025-08-07	163.40	166.70	163.00	165.90	164.19	125,605
2025-08-06	168.50	168.70	163.80	163.80	162.12	73,139
2025-08-05	169.30	170.60	168.00	168.30	166.57	51,052
2025-08-04	169.80	170.50	168.50	169.50	167.76	72,335
2025-08-01	170.00	172.80	166.50	169.60	167.86	103,183
2025-07-31	172.90	175.10	172.90	172.90	171.12	90,538
2025-07-30	172.70	174.80	172.20	172.70	170.92	42,354
2025-07-29	172.90	174.10	172.60	172.70	170.92	33,119
2025-07-28	174.70	176.60	172.00	172.90	171.12	39,748
2025-07-25	171.90	175.50	171.90	173.00	171.22	59,113
2025-07-24	173.50	175.90	171.80	174.10	172.31	111,411
2025-07-23	173.00	175.60	172.60	172.80	171.02	49,577
2025-07-22	171.50	173.20	170.60	171.00	169.24	69,982
2025-07-21	171.80	175.10	170.70	171.60	169.84	49,824
2025-07-18	175.60	176.70	174.10	174.60	172.80	181,658
2025-07-17	174.90	178.70	173.20	175.80	173.99	85,445
2025-07-16	178.60	178.90	171.80	175.00	173.20	168,895
2025-07-15	168.00	185.30	166.10	178.60	176.76	173,306
2025-07-14	183.30	183.30	179.40	180.20	178.35	183,302
2025-07-11	186.30	186.60	183.30	184.10	182.21	66,410
2025-07-10	184.00	187.80	183.60	187.30	185.37	330,111
2025-07-09	185.00	186.50	183.80	184.50	182.60	81,787
2025-07-08	185.10	185.90	182.90	184.30	182.41	61,757
2025-07-07	187.20	187.90	184.70	185.60	183.69	46,423
2025-07-04	187.30	187.40	185.00	187.20	185.28	31,284
2025-07-03	185.30	190.00	185.30	187.30	185.37	74,092
2025-07-02	187.50	187.70	184.00	185.20	183.30	79,424
2025-07-01	189.80	189.80	186.80	187.50	185.57	77,469
2025-06-30	190.00	191.60	188.20	188.70	186.76	118,275
2025-06-27	186.10	189.70	185.10	188.70	186.76	121,494
2025-06-26	181.90	184.50	181.50	183.40	181.51	192,366
2025-06-25	183.90	184.40	180.30	180.30	178.45	192,465
2025-06-24	180.00	183.90	178.60	183.10	181.22	255,591
2025-06-23	183.60	184.20	175.00	177.20	175.38	240,553
2025-06-19	192.00	193.00	187.50	187.50	185.57	527,086
2025-06-18	193.10	193.70	192.10	193.00	191.02	143,331
2025-06-17	198.00	198.90	192.60	193.00	191.02	136,041
2025-06-16	198.50	200.20	195.50	198.60	196.56	127,674
2025-06-13	195.90	198.50	193.90	198.50	196.46	424,437
2025-06-12	196.50	198.00	193.20	196.70	194.68	183,977
2025-06-11	192.00	197.50	192.00	196.80	194.78	629,983
2025-06-10	194.00	195.60	191.60	195.40	193.39	134,646
2025-06-09	193.00	194.40	190.90	193.00	191.02	122,135
2025-06-05	191.40	195.80	190.00	191.80	189.83	199,175
2025-06-04	188.60	191.40	186.50	191.40	189.43	139,306
2025-06-03	186.20	187.80	184.30	186.20	184.29	263,860
2025-06-02	185.10	187.90	182.60	185.50	183.59	170,961
2025-05-30	183.40	187.20	180.40	184.40	182.50	479,362
2025-05-28	182.60	184.30	180.90	183.40	181.51	34,402
2025-05-27	185.00	186.10	182.20	182.60	180.72	77,313
2025-05-26	181.00	184.50	180.00	184.50	182.60	287,926
2025-05-23	179.30	181.40	174.70	178.00	176.17	56,700
2025-05-22	183.80	183.80	178.30	179.50	177.65	98,863
2025-05-21	185.20	186.40	182.40	184.30	182.41	84,228
2025-05-20	188.20	189.40	184.80	185.10	183.20	63,524
2025-05-19	189.50	192.00	185.00	187.90	185.97	104,507
2025-05-16	188.00	190.00	185.80	189.40	187.45	196,108
2025-05-15	187.00	188.90	184.30	187.00	185.08	93,506
2025-05-14	187.40	189.30	186.00	186.80	184.88	192,970

← NewerPage 6 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.