AddLife AB (publ) (STO:ALIF.B)
Sweden · Delayed Price · Currency is SEK 136.40
+1.80 (1.34%)
Mar 25, 2026, 5:29 PM CET
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 140.00 | 140.00 | 133.50 | 134.60 | 134.60 | -0.81% | 189,679 |
| Mar 23, 2026 | 134.20 | 138.40 | 130.20 | 135.70 | 135.70 | -1.17% | 80,389 |
| Mar 20, 2026 | 139.20 | 139.60 | 137.00 | 137.30 | 137.30 | -0.58% | 125,508 |
| Mar 19, 2026 | 144.00 | 144.00 | 137.00 | 138.10 | 138.10 | -1.99% | 47,728 |
| Mar 18, 2026 | 140.60 | 143.50 | 140.30 | 140.90 | 140.90 | 0.43% | 50,906 |
| Mar 17, 2026 | 140.00 | 141.40 | 138.10 | 140.30 | 140.30 | 1.01% | 38,314 |
| Mar 16, 2026 | 139.80 | 139.80 | 136.80 | 138.90 | 138.90 | -0.29% | 68,429 |
| Mar 13, 2026 | 140.10 | 141.30 | 139.00 | 139.30 | 139.30 | -1.90% | 67,983 |
| Mar 12, 2026 | 142.30 | 143.70 | 140.00 | 142.00 | 142.00 | -0.28% | 74,548 |
| Mar 11, 2026 | 143.40 | 143.50 | 139.30 | 142.40 | 142.40 | 0.85% | 226,877 |
| Mar 10, 2026 | 143.50 | 143.50 | 140.80 | 141.20 | 141.20 | 1.07% | 117,826 |
| Mar 9, 2026 | 139.00 | 140.60 | 137.30 | 139.70 | 139.70 | -2.24% | 118,968 |
| Mar 6, 2026 | 144.60 | 146.50 | 142.70 | 142.90 | 142.90 | -1.38% | 157,932 |
| Mar 5, 2026 | 146.20 | 146.80 | 143.60 | 144.90 | 144.90 | -1.96% | 149,584 |
| Mar 4, 2026 | 143.50 | 148.30 | 142.60 | 147.80 | 147.80 | 1.79% | 132,688 |
| Mar 3, 2026 | 149.40 | 149.40 | 144.00 | 145.20 | 145.20 | -3.39% | 99,984 |
| Mar 2, 2026 | 151.00 | 152.20 | 148.60 | 150.30 | 150.30 | -2.53% | 65,269 |
| Feb 27, 2026 | 153.30 | 154.20 | 151.60 | 154.20 | 154.20 | 0.39% | 149,962 |
| Feb 26, 2026 | 147.00 | 153.60 | 145.70 | 153.60 | 153.60 | 4.63% | 164,588 |
| Feb 25, 2026 | 144.80 | 148.50 | 144.80 | 146.80 | 146.80 | 1.38% | 991,357 |
| Feb 24, 2026 | 142.80 | 148.30 | 142.80 | 144.80 | 144.80 | 0.77% | 189,865 |
| Feb 23, 2026 | 143.80 | 149.10 | 141.40 | 143.70 | 143.70 | -0.07% | 293,487 |
| Feb 20, 2026 | 143.10 | 145.00 | 141.90 | 143.80 | 143.80 | 0.56% | 173,064 |
| Feb 19, 2026 | 138.10 | 144.20 | 137.50 | 143.00 | 143.00 | 3.62% | 693,346 |
| Feb 18, 2026 | 138.10 | 138.80 | 135.30 | 138.00 | 138.00 | - | 365,365 |
| Feb 17, 2026 | 136.70 | 138.00 | 133.50 | 138.00 | 138.00 | 0.95% | 164,231 |
| Feb 16, 2026 | 138.10 | 138.60 | 136.20 | 136.70 | 136.70 | -1.01% | 99,353 |
| Feb 13, 2026 | 136.50 | 138.30 | 135.10 | 138.10 | 138.10 | 0.88% | 136,748 |
| Feb 12, 2026 | 137.90 | 138.40 | 136.00 | 136.90 | 136.90 | -0.44% | 162,571 |
| Feb 11, 2026 | 147.20 | 147.20 | 137.50 | 137.50 | 137.50 | -6.46% | 565,199 |
| Feb 10, 2026 | 147.90 | 148.80 | 145.10 | 147.00 | 147.00 | -0.47% | 175,208 |
| Feb 9, 2026 | 152.80 | 153.10 | 147.50 | 147.70 | 147.70 | -2.83% | 99,758 |
| Feb 6, 2026 | 152.50 | 152.70 | 149.20 | 152.00 | 152.00 | -1.49% | 172,230 |
| Feb 5, 2026 | 155.00 | 157.10 | 152.30 | 154.30 | 154.30 | -0.71% | 165,849 |
| Feb 4, 2026 | 145.20 | 159.40 | 143.10 | 155.40 | 155.40 | 15.11% | 576,110 |
| Feb 3, 2026 | 136.90 | 138.00 | 134.40 | 135.00 | 135.00 | -1.03% | 288,435 |
| Feb 2, 2026 | 136.10 | 137.80 | 135.20 | 136.40 | 136.40 | -0.07% | 172,247 |
| Jan 30, 2026 | 139.40 | 139.40 | 135.70 | 136.50 | 136.50 | -1.66% | 137,371 |
| Jan 29, 2026 | 142.20 | 142.20 | 137.70 | 138.80 | 138.80 | -2.05% | 285,268 |
| Jan 28, 2026 | 143.90 | 143.90 | 141.20 | 141.70 | 141.70 | -1.12% | 80,711 |
| Jan 27, 2026 | 144.40 | 145.40 | 143.30 | 143.30 | 143.30 | -0.56% | 102,993 |
| Jan 26, 2026 | 145.90 | 145.90 | 142.20 | 144.10 | 144.10 | -0.89% | 157,102 |
| Jan 23, 2026 | 148.10 | 148.30 | 145.20 | 145.40 | 145.40 | -1.82% | 65,804 |
| Jan 22, 2026 | 148.20 | 150.10 | 147.20 | 148.10 | 148.10 | 1.30% | 76,460 |
| Jan 21, 2026 | 144.90 | 147.20 | 143.50 | 146.20 | 146.20 | 0.21% | 121,930 |
| Jan 20, 2026 | 145.20 | 146.90 | 143.10 | 145.90 | 145.90 | 0.07% | 73,967 |
| Jan 19, 2026 | 150.00 | 150.00 | 145.30 | 145.80 | 145.80 | -4.14% | 86,117 |
| Jan 16, 2026 | 152.90 | 155.70 | 151.20 | 152.10 | 152.10 | -0.72% | 114,921 |
| Jan 15, 2026 | 154.40 | 155.00 | 151.50 | 153.20 | 153.20 | -1.16% | 113,606 |
| Jan 14, 2026 | 152.10 | 155.00 | 151.50 | 155.00 | 155.00 | 1.51% | 111,925 |