AddLife AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 139.00 | 139.70 | 133.40 | 134.90 | 132.98 | 138,091 |
| 2024-11-12 | 140.00 | 141.50 | 138.10 | 140.10 | 138.11 | 69,527 |
| 2024-11-11 | 138.70 | 141.90 | 138.50 | 141.00 | 138.99 | 90,579 |
| 2024-11-08 | 138.00 | 140.50 | 137.10 | 138.70 | 136.73 | 62,406 |
| 2024-11-07 | 134.90 | 139.10 | 134.90 | 137.10 | 135.15 | 58,424 |
| 2024-11-06 | 136.40 | 139.00 | 134.70 | 135.00 | 133.08 | 103,448 |
| 2024-11-05 | 137.30 | 137.90 | 135.20 | 135.50 | 133.57 | 74,096 |
| 2024-11-04 | 135.50 | 139.30 | 135.40 | 137.70 | 135.74 | 44,975 |
| 2024-11-01 | 134.70 | 136.40 | 134.10 | 136.00 | 134.07 | 66,252 |
| 2024-10-31 | 133.40 | 137.70 | 133.40 | 135.40 | 133.47 | 155,809 |
| 2024-10-30 | 139.00 | 140.30 | 136.80 | 138.00 | 136.04 | 190,582 |
| 2024-10-29 | 139.00 | 141.20 | 138.40 | 139.00 | 137.02 | 108,997 |
| 2024-10-28 | 135.00 | 140.70 | 134.90 | 138.30 | 136.33 | 125,859 |
| 2024-10-25 | 136.40 | 138.30 | 134.20 | 135.10 | 133.18 | 185,695 |
| 2024-10-24 | 142.10 | 142.50 | 137.30 | 137.30 | 135.35 | 258,566 |
| 2024-10-23 | 146.70 | 149.10 | 134.40 | 142.10 | 140.08 | 733,070 |
| 2024-10-22 | 160.30 | 160.70 | 156.60 | 160.20 | 157.92 | 138,302 |
| 2024-10-21 | 160.90 | 162.90 | 157.90 | 160.40 | 158.12 | 84,459 |
| 2024-10-18 | 161.00 | 164.90 | 159.30 | 161.00 | 158.71 | 134,217 |
| 2024-10-17 | 162.70 | 164.00 | 157.30 | 161.00 | 158.71 | 88,119 |
| 2024-10-16 | 164.10 | 164.40 | 162.70 | 162.70 | 160.39 | 92,497 |
| 2024-10-15 | 163.20 | 168.00 | 162.80 | 164.90 | 162.55 | 112,527 |
| 2024-10-14 | 162.20 | 163.70 | 160.60 | 163.20 | 160.88 | 54,800 |
| 2024-10-11 | 159.40 | 163.30 | 156.90 | 162.20 | 159.89 | 93,222 |
| 2024-10-10 | 160.40 | 160.50 | 158.60 | 160.00 | 157.72 | 91,447 |
| 2024-10-09 | 159.00 | 160.30 | 157.60 | 160.30 | 158.02 | 46,606 |
| 2024-10-08 | 157.10 | 158.90 | 156.10 | 158.90 | 156.64 | 38,546 |
| 2024-10-07 | 158.00 | 158.40 | 156.10 | 157.80 | 155.56 | 38,278 |
| 2024-10-04 | 162.00 | 163.00 | 158.10 | 158.40 | 156.15 | 38,176 |
| 2024-10-03 | 159.80 | 162.30 | 158.30 | 162.00 | 159.70 | 100,341 |
| 2024-10-02 | 159.50 | 160.20 | 157.40 | 159.80 | 157.53 | 64,391 |
| 2024-10-01 | 162.40 | 163.50 | 158.40 | 159.50 | 157.23 | 50,682 |
| 2024-09-30 | 160.60 | 164.10 | 158.10 | 162.40 | 160.09 | 69,352 |
| 2024-09-27 | 158.40 | 162.90 | 156.80 | 162.00 | 159.70 | 85,834 |
| 2024-09-26 | 158.10 | 159.10 | 157.10 | 158.40 | 156.15 | 370,373 |
| 2024-09-25 | 153.60 | 157.90 | 152.40 | 157.20 | 154.96 | 153,023 |
| 2024-09-24 | 161.70 | 162.60 | 154.00 | 155.10 | 152.89 | 101,216 |
| 2024-09-23 | 160.00 | 162.70 | 157.50 | 160.60 | 158.32 | 73,416 |
| 2024-09-20 | 158.00 | 160.60 | 157.60 | 160.30 | 158.02 | 204,551 |
| 2024-09-19 | 161.90 | 163.00 | 155.70 | 158.00 | 155.75 | 111,334 |
| 2024-09-18 | 163.00 | 163.00 | 160.00 | 160.60 | 158.32 | 59,377 |
| 2024-09-17 | 166.10 | 167.40 | 163.00 | 163.00 | 160.68 | 43,201 |
| 2024-09-16 | 164.20 | 166.00 | 163.00 | 165.60 | 163.24 | 50,181 |
| 2024-09-13 | 163.30 | 165.10 | 161.00 | 164.20 | 161.86 | 110,805 |
| 2024-09-12 | 163.90 | 165.50 | 162.40 | 163.30 | 160.98 | 54,708 |
| 2024-09-11 | 169.80 | 169.80 | 161.30 | 161.30 | 159.01 | 59,498 |
| 2024-09-10 | 166.70 | 168.80 | 165.20 | 168.00 | 165.61 | 99,236 |
| 2024-09-09 | 158.70 | 165.40 | 158.70 | 164.40 | 162.06 | 71,859 |
| 2024-09-06 | 155.30 | 160.50 | 152.10 | 158.70 | 156.44 | 47,205 |
| 2024-09-05 | 159.20 | 159.20 | 154.80 | 154.90 | 152.70 | 103,845 |
| 2024-09-04 | 159.50 | 162.30 | 156.40 | 159.20 | 156.94 | 100,574 |
| 2024-09-03 | 163.00 | 163.80 | 160.00 | 161.80 | 159.50 | 79,806 |
| 2024-09-02 | 165.00 | 166.80 | 159.40 | 162.10 | 159.79 | 184,388 |
| 2024-08-30 | 160.00 | 163.50 | 159.00 | 163.00 | 160.68 | 230,128 |
| 2024-08-29 | 158.40 | 160.10 | 155.80 | 159.90 | 157.63 | 276,017 |
| 2024-08-28 | 156.20 | 162.00 | 155.00 | 158.10 | 155.85 | 79,941 |
| 2024-08-27 | 156.00 | 156.80 | 154.70 | 156.20 | 153.98 | 41,269 |
| 2024-08-26 | 155.40 | 156.80 | 153.60 | 156.00 | 153.78 | 30,305 |
| 2024-08-23 | 153.80 | 156.90 | 152.20 | 155.70 | 153.49 | 106,321 |
| 2024-08-22 | 154.40 | 156.90 | 153.40 | 153.80 | 151.61 | 23,111 |
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.