AddLife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	169.72	169.89	165.82	169.89	165.09	24,357
2022-06-17	173.52	174.34	169.47	169.47	164.67	50,194
2022-06-16	170.00	170.90	169.13	169.96	165.15	138,999
2022-06-15	192.00	192.00	175.33	181.10	175.98	153,239
2022-06-14	196.20	199.02	194.20	199.02	193.39	53,088
2022-06-13	205.00	205.00	202.20	202.20	196.48	21,456
2022-06-10	220.62	223.96	212.60	212.60	206.58	22,714
2022-06-09	221.00	229.40	221.00	225.51	219.13	57,519
2022-06-08	222.00	222.51	221.04	221.98	215.70	40,902
2022-06-07	223.88	223.88	219.87	222.24	215.95	39,674
2022-06-01	226.20	229.13	222.98	225.81	219.42	95,795
2022-05-31	238.99	242.60	237.40	242.00	235.15	243,185
2022-05-30	249.00	251.40	245.80	245.80	238.84	44,118
2022-05-27	235.60	249.29	234.60	245.60	238.65	162,800
2022-05-25	227.20	234.89	226.73	233.08	226.49	79,657
2022-05-24	231.40	233.05	228.40	230.00	223.49	25,008
2022-05-23	235.60	236.87	232.26	232.26	225.69	12,167
2022-05-20	234.20	235.46	232.48	234.38	227.75	20,046
2022-05-19	221.40	237.00	221.40	232.62	226.03	100,719
2022-05-18	222.40	222.80	217.13	222.60	216.30	37,506
2022-05-17	226.00	226.80	219.80	222.00	215.72	134,459
2022-05-16	218.00	218.00	212.60	212.60	206.58	50,002
2022-05-13	209.80	213.42	207.60	208.74	202.83	77,435
2022-05-12	200.60	201.91	198.40	200.67	195.00	67,232
2022-05-11	196.70	204.60	196.70	200.54	194.87	127,415
2022-05-10	196.75	199.23	194.90	197.80	192.20	586,639
2022-05-09	199.50	200.27	194.99	198.20	192.59	90,318
2022-05-06	207.57	213.00	203.60	213.00	206.97	128,362
2022-05-05	224.40	224.40	214.80	214.80	206.78	47,489
2022-05-04	218.80	220.20	216.20	218.40	210.24	96,655
2022-05-03	216.80	220.40	215.82	220.40	212.17	77,249
2022-04-29	220.00	224.05	220.00	221.00	212.75	166,487
2022-04-28	218.20	233.09	218.20	229.11	220.55	104,354
2022-04-27	232.80	234.76	231.86	233.45	224.73	29,526
2022-04-26	244.80	244.80	233.22	233.22	224.51	29,288
2022-04-25	247.00	247.00	244.60	245.42	236.26	60,442
2022-04-22	264.40	264.40	252.40	262.29	252.49	23,022
2022-04-21	263.60	274.02	263.60	268.18	258.17	205,238
2022-04-20	258.20	262.22	258.20	259.41	249.72	55,631
2022-04-19	251.82	256.00	251.82	255.29	245.75	80,593
2022-04-14	250.40	257.92	250.40	255.19	245.66	20,561
2022-04-13	260.20	265.35	257.40	263.01	253.19	13,308
2022-04-12	265.26	268.02	262.21	267.23	257.25	19,216
2022-04-11	269.40	273.20	268.00	270.48	260.38	58,772
2022-04-08	271.04	272.97	270.32	272.76	262.58	49,999
2022-04-07	264.98	271.20	261.97	261.97	252.19	47,828
2022-04-06	272.00	272.00	265.76	265.76	255.84	39,349
2022-04-05	280.12	284.37	278.93	283.27	272.69	34,909
2022-04-04	283.60	283.60	273.65	273.65	263.43	23,542
2022-04-01	272.51	275.94	271.42	275.00	264.73	11,744
2022-03-31	272.11	272.11	263.20	263.20	253.37	114,804
2022-03-30	262.38	271.20	262.00	263.79	253.94	31,933
2022-03-29	262.96	266.00	261.65	264.51	254.63	40,650
2022-03-28	253.40	253.40	247.52	247.52	238.27	37,537
2022-03-25	252.32	252.39	248.79	250.03	240.69	37,102
2022-03-24	259.60	259.60	249.31	249.78	240.46	53,415
2022-03-23	260.00	264.04	257.28	264.04	254.18	12,983
2022-03-22	259.20	263.45	259.20	263.28	253.45	17,509
2022-03-21	259.57	263.28	259.57	261.42	251.66	25,468
2022-03-18	259.60	265.90	258.55	265.18	255.28	33,432

← NewerPage 19 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.