AddLife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	132.43	133.59	131.30	133.12	129.35	2,149
2022-09-13	142.90	142.90	134.80	137.11	133.23	1,678
2022-09-12	138.99	141.90	138.99	140.19	136.22	1,344
2022-09-09	136.10	136.70	135.39	136.60	132.74	1,801
2022-09-08	129.10	134.01	129.10	131.98	128.24	16,565
2022-09-07	128.31	129.90	128.09	128.64	125.00	1,644
2022-09-06	134.60	134.80	130.70	131.94	128.21	7,295
2022-09-05	130.00	133.72	130.00	133.72	129.94	13,579
2022-09-02	133.60	134.61	132.19	134.41	130.61	5,148
2022-09-01	137.00	137.00	129.00	130.66	126.96	16,782
2022-08-31	141.70	141.70	138.50	138.50	134.58	11,034
2022-08-30	142.20	142.90	139.23	140.40	136.43	1,125
2022-08-26	146.57	146.57	141.30	141.30	137.30	2,574
2022-08-25	147.00	147.00	147.00	147.00	142.84	48
2022-08-24	144.50	149.00	143.10	145.87	141.74	11,472
2022-08-23	149.40	149.40	146.60	146.60	142.45	235
2022-08-22	150.00	150.90	148.21	148.70	144.49	2,421
2022-08-19	154.40	155.43	151.37	153.34	149.00	5,436
2022-08-18	158.80	158.80	157.94	158.70	154.21	1,518
2022-08-17	163.10	165.92	157.00	161.83	157.25	1,753
2022-08-16	172.00	172.00	166.40	167.00	162.27	4,227
2022-08-15	176.70	176.70	173.50	173.50	168.59	5,015
2022-08-12	174.10	175.00	171.81	175.00	170.05	15,239
2022-08-11	165.95	172.00	165.95	167.83	163.08	6,615
2022-08-10	156.40	165.60	155.00	158.47	153.98	8,300
2022-08-09	165.40	166.37	160.50	160.64	156.10	9,920
2022-08-08	168.40	169.39	168.30	168.30	163.54	6,453
2022-08-05	172.50	172.60	164.40	164.40	159.75	18,255
2022-08-04	173.60	173.60	171.68	173.01	168.12	11,234
2022-08-03	172.20	173.94	171.55	172.70	167.81	9,189
2022-08-02	165.34	168.71	165.34	168.71	163.93	11,441
2022-08-01	173.50	173.50	169.73	171.45	166.60	11,005
2022-07-29	171.60	174.00	171.60	173.54	168.63	21,117
2022-07-28	167.90	169.80	165.30	166.57	161.86	11,966
2022-07-27	166.70	166.92	162.80	162.80	158.19	19,064
2022-07-26	166.50	168.20	162.78	162.80	158.19	27,948
2022-07-25	169.56	169.93	167.60	169.93	165.12	8,266
2022-07-22	173.50	175.17	172.32	172.32	167.44	16,027
2022-07-21	164.18	166.50	161.92	166.50	161.79	14,821
2022-07-20	156.00	159.30	155.02	159.30	154.79	33,151
2022-07-19	149.00	150.40	146.80	147.55	143.37	71,224
2022-07-18	148.00	149.82	145.94	149.82	145.58	57,736
2022-07-15	143.60	151.10	138.58	149.50	145.27	107,280
2022-07-14	156.50	160.03	155.60	155.60	151.20	23,419
2022-07-13	164.30	164.30	158.98	160.42	155.88	20,277
2022-07-12	163.80	165.91	163.80	164.39	159.74	21,163
2022-07-11	172.39	173.06	170.44	172.30	167.42	25,445
2022-07-08	168.90	175.00	168.90	170.32	165.50	15,819
2022-07-07	168.60	172.70	168.60	169.24	164.45	29,795
2022-07-06	163.70	166.22	163.66	166.20	161.50	13,944
2022-07-05	156.00	161.70	156.00	159.69	155.17	37,698
2022-07-04	156.76	156.76	153.88	153.88	149.53	19,827
2022-07-01	154.40	161.10	154.40	159.60	155.09	78,535
2022-06-30	152.10	154.33	151.20	153.60	149.25	63,347
2022-06-29	160.95	160.95	158.90	159.30	154.79	29,066
2022-06-28	168.60	168.60	166.00	166.99	162.27	51,499
2022-06-27	172.37	174.60	172.37	174.60	169.66	39,316
2022-06-23	162.80	162.90	159.30	160.85	156.29	68,732
2022-06-22	163.21	166.80	159.70	166.80	162.08	49,219
2022-06-21	169.30	172.30	164.50	167.16	162.43	50,800

← NewerPage 18 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.