AddLife AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 177.00 | 177.70 | 174.60 | 175.10 | 172.61 | 82,386 |
| 2025-02-13 | 172.70 | 176.00 | 171.60 | 175.90 | 173.40 | 102,828 |
| 2025-02-12 | 177.90 | 177.90 | 172.20 | 173.90 | 171.43 | 48,682 |
| 2025-02-11 | 174.70 | 178.80 | 174.40 | 176.00 | 173.50 | 65,685 |
| 2025-02-10 | 173.70 | 175.20 | 171.10 | 174.70 | 172.21 | 69,622 |
| 2025-02-07 | 174.30 | 174.50 | 171.00 | 173.00 | 170.54 | 93,294 |
| 2025-02-06 | 169.60 | 175.30 | 168.30 | 174.20 | 171.72 | 202,313 |
| 2025-02-05 | 162.00 | 173.40 | 159.60 | 171.60 | 169.16 | 469,755 |
| 2025-02-04 | 149.80 | 151.60 | 147.10 | 148.60 | 146.49 | 102,800 |
| 2025-02-03 | 148.00 | 151.10 | 144.50 | 149.70 | 147.57 | 228,757 |
| 2025-01-31 | 149.30 | 152.10 | 147.40 | 151.50 | 149.34 | 88,619 |
| 2025-01-30 | 149.90 | 151.50 | 148.20 | 149.00 | 146.88 | 95,317 |
| 2025-01-29 | 150.90 | 153.10 | 148.90 | 149.60 | 147.47 | 60,035 |
| 2025-01-28 | 144.30 | 150.60 | 144.30 | 150.30 | 148.16 | 70,890 |
| 2025-01-27 | 140.60 | 145.80 | 139.40 | 144.20 | 142.15 | 165,698 |
| 2025-01-24 | 144.00 | 144.60 | 140.30 | 140.70 | 138.70 | 60,637 |
| 2025-01-23 | 144.50 | 145.70 | 142.90 | 143.70 | 141.66 | 63,803 |
| 2025-01-22 | 142.60 | 147.00 | 142.60 | 144.50 | 142.44 | 130,090 |
| 2025-01-21 | 142.00 | 142.70 | 139.30 | 142.70 | 140.67 | 48,918 |
| 2025-01-20 | 138.80 | 140.10 | 136.90 | 139.10 | 137.12 | 36,212 |
| 2025-01-17 | 140.40 | 141.60 | 138.40 | 138.80 | 136.83 | 110,109 |
| 2025-01-16 | 142.20 | 144.00 | 139.40 | 140.90 | 138.90 | 70,257 |
| 2025-01-15 | 135.60 | 142.10 | 135.60 | 142.10 | 140.08 | 172,340 |
| 2025-01-14 | 134.60 | 139.00 | 134.60 | 135.60 | 133.67 | 39,736 |
| 2025-01-13 | 136.30 | 138.40 | 133.70 | 134.50 | 132.59 | 99,876 |
| 2025-01-10 | 131.00 | 142.00 | 131.00 | 137.80 | 135.84 | 96,288 |
| 2025-01-09 | 131.60 | 134.50 | 130.10 | 133.60 | 131.70 | 137,052 |
| 2025-01-08 | 132.00 | 133.10 | 130.30 | 131.80 | 129.93 | 82,804 |
| 2025-01-07 | 137.80 | 139.50 | 131.40 | 132.30 | 130.42 | 125,086 |
| 2025-01-03 | 141.70 | 141.70 | 137.50 | 137.90 | 135.94 | 40,726 |
| 2025-01-02 | 136.20 | 141.80 | 136.20 | 141.20 | 139.19 | 89,201 |
| 2024-12-30 | 140.00 | 141.00 | 135.40 | 137.30 | 135.35 | 124,729 |
| 2024-12-27 | 136.00 | 140.70 | 136.00 | 140.20 | 138.21 | 48,897 |
| 2024-12-23 | 136.30 | 138.00 | 136.10 | 137.10 | 135.15 | 70,098 |
| 2024-12-20 | 133.70 | 137.80 | 132.40 | 136.80 | 134.85 | 115,642 |
| 2024-12-19 | 135.90 | 136.90 | 133.10 | 133.30 | 131.40 | 79,610 |
| 2024-12-18 | 134.40 | 138.60 | 134.10 | 137.20 | 135.25 | 79,381 |
| 2024-12-17 | 139.80 | 141.80 | 134.00 | 134.00 | 132.09 | 142,338 |
| 2024-12-16 | 140.50 | 141.60 | 136.80 | 141.00 | 138.99 | 121,991 |
| 2024-12-13 | 139.00 | 142.50 | 139.00 | 140.50 | 138.50 | 89,999 |
| 2024-12-12 | 141.50 | 143.40 | 140.50 | 140.90 | 138.90 | 348,570 |
| 2024-12-11 | 141.80 | 142.10 | 139.60 | 141.50 | 139.49 | 50,312 |
| 2024-12-10 | 139.00 | 142.40 | 137.60 | 141.00 | 138.99 | 176,291 |
| 2024-12-09 | 136.50 | 141.00 | 136.50 | 140.20 | 138.21 | 79,626 |
| 2024-12-06 | 135.30 | 136.70 | 134.90 | 135.80 | 133.87 | 42,459 |
| 2024-12-05 | 136.70 | 137.50 | 135.10 | 135.30 | 133.38 | 60,366 |
| 2024-12-04 | 132.70 | 137.60 | 132.70 | 137.50 | 135.54 | 89,497 |
| 2024-12-03 | 134.00 | 135.00 | 131.40 | 133.00 | 131.11 | 76,380 |
| 2024-12-02 | 133.30 | 135.30 | 132.40 | 134.30 | 132.39 | 64,746 |
| 2024-11-29 | 129.30 | 134.00 | 129.30 | 133.10 | 131.21 | 305,648 |
| 2024-11-28 | 130.70 | 131.70 | 130.60 | 131.30 | 129.43 | 29,113 |
| 2024-11-27 | 128.50 | 133.50 | 128.50 | 130.70 | 128.84 | 59,603 |
| 2024-11-26 | 132.60 | 132.80 | 130.90 | 131.90 | 130.02 | 53,355 |
| 2024-11-25 | 132.50 | 134.10 | 131.50 | 133.00 | 131.11 | 78,239 |
| 2024-11-22 | 131.40 | 133.80 | 130.00 | 132.00 | 130.12 | 70,783 |
| 2024-11-21 | 128.30 | 131.70 | 126.80 | 131.70 | 129.83 | 100,271 |
| 2024-11-20 | 128.50 | 129.90 | 127.80 | 128.30 | 126.47 | 87,426 |
| 2024-11-19 | 129.00 | 130.40 | 126.60 | 128.10 | 126.28 | 82,222 |
| 2024-11-18 | 130.40 | 132.10 | 129.20 | 129.90 | 128.05 | 106,993 |
| 2024-11-15 | 134.60 | 134.60 | 132.10 | 132.10 | 130.22 | 54,264 |
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.