AddLife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 153.90 | 154.28 | 153.60 | 154.28 | 152.08 | 125 |
| 2024-08-21 | 154.90 | 154.90 | 153.20 | 153.34 | 151.15 | 4,711 |
| 2024-08-20 | 153.30 | 153.50 | 152.00 | 153.50 | 151.31 | 465 |
| 2024-08-19 | 154.40 | 155.30 | 154.40 | 154.40 | 152.20 | 544 |
| 2024-08-16 | 153.90 | 154.50 | 153.40 | 153.70 | 151.51 | 375 |
| 2024-08-15 | 150.90 | 152.80 | 150.90 | 152.14 | 149.97 | 715 |
| 2024-08-14 | 149.70 | 152.20 | 149.70 | 151.90 | 149.73 | 307 |
| 2024-08-13 | 149.60 | 150.70 | 148.40 | 150.10 | 147.96 | 347 |
| 2024-08-12 | 154.90 | 156.00 | 148.80 | 149.68 | 147.54 | 541 |
| 2024-08-09 | 154.20 | 154.20 | 152.80 | 153.90 | 151.70 | 906 |
| 2024-08-08 | 147.90 | 150.63 | 147.60 | 150.63 | 148.49 | 1,442 |
| 2024-08-07 | 149.80 | 152.63 | 149.80 | 152.63 | 150.45 | 132 |
| 2024-08-06 | 151.90 | 153.00 | 146.80 | 148.55 | 146.43 | 1,231 |
| 2024-08-05 | 141.20 | 148.10 | 140.60 | 144.42 | 142.36 | 1,987 |
| 2024-08-02 | 153.00 | 153.00 | 149.50 | 149.80 | 147.66 | 328 |
| 2024-08-01 | 158.20 | 158.70 | 156.70 | 157.20 | 154.96 | 221 |
| 2024-07-31 | 154.70 | 157.40 | 154.70 | 157.40 | 155.15 | 721 |
| 2024-07-30 | 154.30 | 155.50 | 152.00 | 155.30 | 153.08 | 3,150 |
| 2024-07-29 | 155.80 | 156.60 | 153.70 | 154.00 | 151.80 | 1,183 |
| 2024-07-26 | 155.60 | 157.90 | 155.40 | 155.80 | 153.58 | 2,405 |
| 2024-07-25 | 154.80 | 154.80 | 153.10 | 154.50 | 152.30 | 522 |
| 2024-07-24 | 154.70 | 157.20 | 154.00 | 156.89 | 154.65 | 6,176 |
| 2024-07-23 | 154.50 | 155.10 | 154.10 | 155.10 | 152.89 | 788 |
| 2024-07-22 | 153.20 | 153.60 | 153.00 | 153.00 | 150.82 | 384 |
| 2024-07-19 | 151.90 | 153.40 | 151.40 | 152.90 | 150.72 | 1,335 |
| 2024-07-18 | 152.30 | 152.30 | 150.20 | 151.70 | 149.54 | 2,007 |
| 2024-07-17 | 152.90 | 154.80 | 150.80 | 153.80 | 151.61 | 1,880 |
| 2024-07-16 | 149.80 | 150.80 | 146.80 | 150.00 | 147.86 | 1,139 |
| 2024-07-15 | 156.70 | 156.70 | 149.70 | 155.79 | 153.57 | 3,569 |
| 2024-07-12 | 139.90 | 144.40 | 139.60 | 144.40 | 142.34 | 2,610 |
| 2024-07-11 | 134.10 | 140.00 | 134.00 | 139.90 | 137.90 | 2,121 |
| 2024-07-10 | 132.90 | 134.00 | 132.40 | 133.70 | 131.79 | 50,935 |
| 2024-07-09 | 135.00 | 135.00 | 133.60 | 134.30 | 132.38 | 880 |
| 2024-07-08 | 133.90 | 133.90 | 132.20 | 133.66 | 131.75 | 4,934 |
| 2024-07-05 | 130.50 | 132.90 | 130.50 | 132.20 | 130.31 | 1,856 |
| 2024-07-04 | 126.60 | 127.70 | 126.40 | 127.60 | 125.78 | 764 |
| 2024-07-03 | 125.00 | 127.00 | 125.00 | 126.23 | 124.43 | 3,720 |
| 2024-07-02 | 125.00 | 125.00 | 121.40 | 124.30 | 122.53 | 982 |
| 2024-07-01 | 127.00 | 127.00 | 123.90 | 124.40 | 122.62 | 639 |
| 2024-06-28 | 124.50 | 125.60 | 123.00 | 123.34 | 121.58 | 9,618 |
| 2024-06-27 | 122.20 | 123.10 | 120.20 | 121.51 | 119.78 | 1,192 |
| 2024-06-26 | 123.50 | 124.30 | 122.00 | 122.83 | 121.08 | 3,074 |
| 2024-06-25 | 124.40 | 125.00 | 123.64 | 123.64 | 121.88 | 2,535 |
| 2024-06-24 | 129.20 | 129.80 | 125.80 | 127.06 | 125.25 | 4,799 |
| 2024-06-20 | 126.90 | 128.20 | 126.00 | 128.20 | 126.37 | 1,828 |
| 2024-06-19 | 125.60 | 125.70 | 123.90 | 124.78 | 123.00 | 1,472 |
| 2024-06-18 | 125.90 | 127.50 | 125.90 | 127.43 | 125.62 | 1,163 |
| 2024-06-17 | 129.40 | 129.50 | 124.60 | 125.46 | 123.67 | 2,258 |
| 2024-06-14 | 122.70 | 123.70 | 122.70 | 123.70 | 121.94 | 1,243 |
| 2024-06-13 | 125.60 | 126.50 | 121.90 | 123.00 | 121.25 | 1,126 |
| 2024-06-12 | 124.30 | 129.90 | 124.10 | 127.63 | 125.81 | 9,631 |
| 2024-06-11 | 122.50 | 122.70 | 121.30 | 121.30 | 119.57 | 631 |
| 2024-06-10 | 115.90 | 120.90 | 115.90 | 120.90 | 119.18 | 2,974 |
| 2024-06-07 | 116.10 | 117.00 | 113.70 | 116.26 | 114.61 | 4,248 |
| 2024-06-05 | 112.50 | 118.50 | 112.50 | 118.50 | 116.81 | 1,697 |
| 2024-06-04 | 113.10 | 113.80 | 111.60 | 113.00 | 111.39 | 3,284 |
| 2024-06-03 | 113.10 | 113.60 | 111.80 | 113.50 | 111.88 | 3,928 |
| 2024-05-31 | 113.00 | 116.00 | 112.10 | 115.30 | 113.66 | 323,493 |
| 2024-05-30 | 113.40 | 114.40 | 113.40 | 113.99 | 112.37 | 2,423 |
| 2024-05-29 | 110.70 | 113.40 | 110.70 | 112.59 | 110.98 | 4,386 |
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 |
| 2023-05-05 | 1.2000 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.