AddLife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 323.25 | 323.80 | 319.54 | 319.54 | 307.61 | 5,163 |
| 2021-12-15 | 317.46 | 319.01 | 314.38 | 318.25 | 306.36 | 4,086 |
| 2021-12-14 | 321.59 | 321.59 | 313.57 | 313.60 | 301.89 | 1,237 |
| 2021-12-13 | 329.79 | 329.79 | 326.40 | 326.43 | 314.24 | 5,273 |
| 2021-12-10 | 322.12 | 324.43 | 319.27 | 323.20 | 311.13 | 5,026 |
| 2021-12-09 | 324.46 | 324.46 | 316.79 | 322.35 | 310.31 | 13,635 |
| 2021-12-08 | 324.34 | 325.67 | 317.98 | 321.80 | 309.78 | 23,718 |
| 2021-12-07 | 316.63 | 320.39 | 313.60 | 319.05 | 307.14 | 15,177 |
| 2021-12-06 | 308.55 | 308.55 | 299.36 | 299.40 | 288.22 | 34,987 |
| 2021-12-03 | 328.71 | 328.71 | 313.40 | 322.48 | 310.43 | 20,374 |
| 2021-12-02 | 333.95 | 339.10 | 325.66 | 332.23 | 319.83 | 12,237 |
| 2021-12-01 | 345.71 | 348.60 | 336.18 | 348.60 | 335.58 | 8,019 |
| 2021-11-30 | 345.30 | 351.79 | 342.12 | 343.69 | 330.86 | 17,129 |
| 2021-11-29 | 346.20 | 346.20 | 334.43 | 337.71 | 325.09 | 46,023 |
| 2021-11-26 | 332.80 | 348.00 | 332.80 | 341.67 | 328.92 | 12,467 |
| 2021-11-25 | 324.00 | 339.76 | 324.00 | 337.65 | 325.04 | 21,716 |
| 2021-11-24 | 321.80 | 323.20 | 318.00 | 323.12 | 311.05 | 27,918 |
| 2021-11-23 | 348.20 | 348.20 | 330.99 | 336.88 | 324.30 | 34,051 |
| 2021-11-22 | 356.03 | 360.36 | 348.20 | 348.20 | 335.20 | 34,508 |
| 2021-11-19 | 340.00 | 357.06 | 340.00 | 352.60 | 339.43 | 146,191 |
| 2021-11-18 | 343.80 | 347.72 | 342.10 | 346.20 | 333.27 | 52,352 |
| 2021-11-17 | 341.59 | 345.33 | 341.48 | 341.96 | 329.19 | 18,910 |
| 2021-11-16 | 334.71 | 336.20 | 333.66 | 335.52 | 322.99 | 7,568 |
| 2021-11-15 | 331.80 | 342.10 | 331.80 | 339.26 | 326.59 | 81,251 |
| 2021-11-12 | 329.20 | 332.40 | 327.87 | 331.86 | 319.46 | 9,518 |
| 2021-11-11 | 324.60 | 332.40 | 324.60 | 332.40 | 319.99 | 15,537 |
| 2021-11-10 | 320.56 | 325.09 | 320.56 | 325.09 | 312.95 | 2,749 |
| 2021-11-09 | 336.80 | 336.80 | 326.49 | 328.58 | 316.31 | 44,343 |
| 2021-11-08 | 340.00 | 340.00 | 333.03 | 333.03 | 320.60 | 20,285 |
| 2021-11-05 | 363.42 | 366.16 | 352.19 | 366.16 | 352.48 | 3,042 |
| 2021-11-04 | 374.68 | 375.00 | 368.39 | 371.79 | 357.91 | 7,005 |
| 2021-11-03 | 367.24 | 376.04 | 361.50 | 368.99 | 355.21 | 25,897 |
| 2021-11-02 | 364.03 | 366.00 | 360.78 | 362.00 | 348.48 | 13,983 |
| 2021-11-01 | 353.36 | 353.36 | 342.97 | 342.97 | 330.16 | 24,407 |
| 2021-10-29 | 353.00 | 355.35 | 351.19 | 353.06 | 339.88 | 8,670 |
| 2021-10-27 | 361.80 | 365.40 | 357.74 | 360.97 | 347.49 | 6,983 |
| 2021-10-26 | 349.20 | 352.75 | 349.20 | 352.00 | 338.86 | 2,532 |
| 2021-10-25 | 348.43 | 349.70 | 346.97 | 349.03 | 336.00 | 1,720 |
← NewerPage 21 of 21 · 1,238 trading days
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.