AddLife AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	191.00	193.90	186.80	186.80	184.88	155,799
2025-05-12	189.90	190.40	185.20	190.40	188.44	176,802
2025-05-09	188.80	188.90	185.80	188.30	186.36	167,514
2025-05-08	189.50	189.90	186.00	188.20	185.52	105,778
2025-05-07	188.50	189.00	186.60	187.10	184.44	119,703
2025-05-06	192.80	192.90	186.00	188.00	185.33	338,851
2025-05-05	190.60	193.00	188.60	192.40	189.66	183,952
2025-05-02	184.00	190.20	183.80	189.00	186.31	240,824
2025-04-30	174.60	183.30	173.70	183.00	180.40	931,853
2025-04-29	170.30	175.00	169.40	174.40	171.92	235,815
2025-04-28	164.40	171.10	161.70	170.80	168.37	343,854
2025-04-25	164.00	173.60	164.00	164.60	162.26	525,122
2025-04-24	157.40	157.90	154.00	157.30	155.06	67,145
2025-04-23	155.00	158.70	153.90	156.30	154.08	98,378
2025-04-22	153.00	154.90	150.60	153.30	151.12	67,819
2025-04-17	155.40	155.40	152.40	154.00	151.81	29,154
2025-04-16	153.40	155.70	151.10	155.40	153.19	101,710
2025-04-15	148.70	154.00	148.70	154.00	151.81	54,501
2025-04-14	144.60	148.70	142.10	148.70	146.58	82,388
2025-04-11	141.00	144.60	137.00	144.60	142.54	133,342
2025-04-10	152.00	152.00	143.00	143.80	141.75	126,764
2025-04-09	140.00	142.00	135.40	138.20	136.23	334,888
2025-04-08	142.70	146.20	141.40	145.40	143.33	81,866
2025-04-07	138.30	148.60	135.80	140.50	138.50	230,866
2025-04-04	145.70	150.00	143.40	146.60	144.51	212,585
2025-04-03	145.90	150.70	145.00	148.40	146.29	91,768
2025-04-02	148.00	150.40	141.20	150.40	148.26	738,480
2025-04-01	145.20	151.10	144.10	149.70	147.57	87,305
2025-03-31	147.00	147.10	140.50	144.90	142.84	288,858
2025-03-28	149.40	150.50	144.80	147.30	145.20	52,629
2025-03-27	149.90	150.40	145.90	150.00	147.87	76,209
2025-03-26	150.00	150.00	146.90	147.30	145.20	74,336
2025-03-25	150.00	153.40	147.20	150.00	147.87	160,682
2025-03-24	148.80	149.70	145.20	148.00	145.89	179,604
2025-03-21	148.90	149.10	145.30	148.30	146.19	423,266
2025-03-20	149.00	151.20	147.30	148.70	146.58	163,190
2025-03-19	149.90	150.00	146.50	149.40	147.27	262,987
2025-03-18	151.00	152.80	148.00	149.60	147.47	89,937
2025-03-17	149.60	151.90	146.80	150.60	148.46	108,784
2025-03-14	141.80	149.50	141.00	149.50	147.37	431,818
2025-03-13	143.00	144.40	140.90	141.00	138.99	106,931
2025-03-12	146.00	147.60	142.90	143.00	140.97	170,161
2025-03-11	148.50	149.40	144.90	145.20	143.13	124,863
2025-03-10	156.50	159.00	147.90	148.80	146.68	49,529
2025-03-07	155.80	156.30	152.40	155.80	153.58	43,178
2025-03-06	159.50	159.50	154.60	156.60	154.37	94,607
2025-03-05	159.00	161.10	156.80	159.10	156.84	214,776
2025-03-04	162.90	163.30	155.70	156.90	154.67	119,358
2025-03-03	162.90	168.40	162.50	162.90	160.58	144,437
2025-02-28	161.30	163.80	160.50	163.50	161.17	158,812
2025-02-27	163.10	164.30	160.50	161.40	159.10	94,026
2025-02-26	164.00	166.30	162.40	163.10	160.78	65,499
2025-02-25	165.40	168.00	163.20	163.40	161.08	50,646
2025-02-24	166.40	167.60	164.30	165.30	162.95	65,710
2025-02-21	169.20	171.30	165.50	166.40	164.03	70,529
2025-02-20	167.00	169.70	166.40	169.20	166.79	38,387
2025-02-19	168.90	170.20	165.90	167.50	165.12	83,168
2025-02-18	173.30	174.50	169.10	170.50	168.07	76,129
2025-02-17	175.10	177.30	172.30	173.00	170.54	47,722
2025-02-14	177.00	177.70	174.60	175.10	172.61	82,386

← NewerPage 7 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.