AddLife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	107.60	109.90	107.60	108.21	105.15	128
2022-12-07	108.70	110.90	108.50	110.30	107.18	2,240
2022-12-06	115.40	115.40	110.60	114.21	110.98	2,623
2022-12-05	118.90	119.20	118.00	118.68	115.32	784
2022-12-02	118.70	119.10	116.80	118.37	115.02	5,603
2022-12-01	114.20	114.90	112.40	114.90	111.65	4,213
2022-11-30	109.20	109.66	107.50	109.02	105.93	22,232
2022-11-29	109.90	111.20	107.40	108.81	105.73	5,076
2022-11-28	114.10	114.40	110.60	112.50	109.32	12,955
2022-11-25	118.40	118.70	113.70	116.78	113.47	25,559
2022-11-24	120.30	122.70	120.30	122.70	119.22	913
2022-11-23	115.40	119.22	114.50	115.06	111.81	12,679
2022-11-22	112.10	116.30	112.10	115.44	112.17	5,445
2022-11-21	109.20	112.80	109.10	112.70	109.51	4,057
2022-11-18	115.90	115.90	114.70	114.75	111.50	2,131
2022-11-17	117.98	118.61	115.20	115.20	111.94	3,189
2022-11-16	120.10	120.10	116.70	120.08	116.68	8,423
2022-11-15	119.50	120.05	119.10	119.10	115.73	3,562
2022-11-14	124.60	125.80	120.10	123.41	119.92	85,772
2022-11-11	118.20	123.74	115.70	118.51	115.16	16,829
2022-11-10	109.70	117.20	106.62	116.20	112.92	22,219
2022-11-09	107.00	107.90	105.90	106.51	103.49	15,253
2022-11-08	105.20	111.90	105.20	110.70	107.57	5,943
2022-11-07	105.30	106.00	103.70	105.09	102.12	4,769
2022-11-04	101.80	103.00	101.80	102.55	99.652	5,037
2022-11-03	102.30	102.80	100.50	101.80	98.923	3,979
2022-11-02	105.80	105.80	104.50	104.83	101.86	1,712
2022-11-01	108.50	111.70	105.60	105.70	102.71	2,674
2022-10-31	104.00	107.40	102.80	103.50	100.57	3,351
2022-10-28	100.90	104.00	99.500	99.562	96.745	2,819
2022-10-27	122.50	122.50	106.89	115.37	112.11	24,220
2022-10-26	125.90	130.00	125.90	128.59	124.95	5,463
2022-10-25	118.60	126.80	118.60	118.70	115.35	2,532
2022-10-24	115.60	117.20	115.20	115.58	112.31	1,785
2022-10-21	114.90	114.90	113.51	113.64	110.43	2,272
2022-10-20	114.50	115.00	113.32	113.32	110.12	1,488
2022-10-19	113.30	114.31	113.30	113.30	110.10	16,939
2022-10-18	118.60	120.49	118.60	120.49	117.08	437
2022-10-17	108.90	116.00	108.80	116.00	112.72	3,340
2022-10-14	113.20	116.00	111.90	113.92	110.70	9,782
2022-10-13	110.50	112.01	105.60	109.01	105.93	4,707
2022-10-12	115.00	115.00	109.30	110.30	107.18	7,951
2022-10-11	113.60	114.10	112.00	112.58	109.39	8,474
2022-10-10	116.20	116.20	111.50	114.22	110.99	2,945
2022-10-07	118.31	118.31	115.90	115.90	112.62	1,653
2022-10-06	123.10	126.10	122.01	123.88	120.37	10,350
2022-10-05	126.90	126.99	121.29	122.51	119.05	1,786
2022-10-04	123.80	128.20	123.20	126.37	122.80	2,851
2022-10-03	112.15	120.00	112.15	116.05	112.77	2,126
2022-09-30	114.30	116.30	114.18	114.18	110.95	2,071
2022-09-29	116.30	116.30	110.00	111.80	108.64	20,128
2022-09-28	113.40	119.70	113.40	117.68	114.35	1,042
2022-09-27	120.90	120.90	116.60	117.20	113.88	2,856
2022-09-26	121.20	122.29	117.70	117.70	114.37	1,452
2022-09-23	115.60	119.21	114.21	114.21	110.98	52,470
2022-09-22	118.50	119.50	117.10	117.10	113.79	2,046
2022-09-21	119.40	122.70	119.40	122.70	119.23	1,973
2022-09-20	118.70	119.40	118.30	119.24	115.87	3,460
2022-09-16	126.90	127.40	123.10	125.60	122.04	41,348
2022-09-15	130.31	130.91	129.37	130.30	126.61	1,191

← NewerPage 17 of 21 · 1,244 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
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.