AddLife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	259.60	265.90	258.55	265.18	255.28	33,432
2022-03-17	255.59	255.73	252.67	253.40	243.94	75,797
2022-03-16	238.20	247.87	238.20	247.80	238.55	21,769
2022-03-15	228.60	232.58	228.60	231.84	223.18	59,811
2022-03-14	239.40	241.72	236.96	236.96	228.11	61,980
2022-03-11	226.40	234.83	226.40	232.31	223.64	43,215
2022-03-10	237.28	238.29	232.20	232.20	223.53	83,562
2022-03-09	221.66	231.40	217.29	224.78	216.39	121,708
2022-03-08	218.46	220.58	213.19	219.41	211.21	123,901
2022-03-07	203.91	215.62	203.91	212.26	204.34	53,444
2022-03-04	220.80	221.20	214.38	216.02	207.95	46,357
2022-03-03	223.00	223.59	216.18	219.20	211.02	26,998
2022-03-02	219.20	220.20	212.09	212.09	204.17	55,871
2022-03-01	212.61	218.19	211.98	218.00	209.86	45,928
2022-02-28	209.00	217.18	207.60	213.71	205.73	163,780
2022-02-25	210.10	211.65	202.57	202.57	195.01	100,064
2022-02-24	191.61	199.20	190.60	191.00	183.86	157,750
2022-02-23	201.00	203.00	200.46	203.00	195.42	79,819
2022-02-22	195.80	200.85	189.80	200.80	193.30	64,028
2022-02-21	190.18	193.61	190.18	192.00	184.83	79,518
2022-02-18	196.00	201.00	193.40	198.67	191.25	57,269
2022-02-17	212.55	215.35	204.40	210.99	203.11	75,085
2022-02-16	217.54	218.01	212.81	217.38	209.26	79,545
2022-02-15	209.20	217.20	208.22	208.31	200.53	42,434
2022-02-14	202.64	206.20	201.39	205.60	197.92	102,719
2022-02-11	212.40	214.45	208.70	211.60	203.70	136,646
2022-02-10	209.77	213.01	209.53	210.34	202.48	111,224
2022-02-09	214.28	215.46	212.98	213.75	205.76	129,928
2022-02-08	206.91	208.97	205.18	205.18	197.52	115,116
2022-02-07	190.89	210.78	188.84	208.56	200.77	296,360
2022-02-04	206.08	213.19	193.10	212.41	204.48	587,808
2022-02-03	265.16	265.18	261.35	261.35	251.59	45,197
2022-02-02	276.90	277.81	274.68	274.80	264.54	30,944
2022-02-01	268.33	269.99	268.29	269.58	259.51	14,396
2022-01-31	263.95	267.34	262.14	266.63	256.67	8,181
2022-01-28	255.70	256.19	254.82	254.82	245.31	12,856
2022-01-27	262.90	265.37	261.73	262.57	252.77	5,568
2022-01-26	269.97	270.03	269.97	270.03	259.94	2,963
2022-01-25	260.39	260.66	258.80	260.66	250.92	12,491
2022-01-24	261.20	267.89	260.93	267.89	257.89	55,156
2022-01-21	284.83	284.83	278.97	278.97	268.55	9,358
2022-01-20	290.57	292.00	281.95	291.30	280.42	17,024
2022-01-19	290.46	293.53	289.99	292.16	281.25	14,490
2022-01-18	291.00	295.86	286.20	287.06	276.34	20,005
2022-01-17	301.19	303.83	299.23	300.96	289.72	14,008
2022-01-14	298.51	306.20	296.20	306.20	294.77	34,824
2022-01-13	304.49	307.39	295.86	297.63	286.51	11,868
2022-01-12	313.66	316.47	311.66	315.00	303.24	31,024
2022-01-11	298.46	306.00	294.25	306.00	294.57	17,766
2022-01-10	291.80	297.17	291.38	297.17	286.07	37,066
2022-01-07	329.23	343.18	320.60	320.60	308.63	31,283
2022-01-05	354.20	356.00	352.81	352.81	339.64	23,363
2022-01-04	359.56	362.87	359.00	359.00	345.59	18,259
2021-12-30	385.77	385.77	381.40	381.79	367.54	32,358
2021-12-29	381.57	384.08	381.02	381.26	367.02	25,148
2021-12-23	367.94	370.21	367.94	369.00	355.22	11,769
2021-12-22	354.00	364.00	349.16	364.00	350.41	45,987
2021-12-21	336.88	341.40	333.90	338.74	326.09	17,205
2021-12-20	328.39	333.60	328.39	333.60	321.14	4,387
2021-12-17	316.81	321.75	313.97	319.24	307.32	52,262

← NewerPage 20 of 21 · 1,238 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.