AddLife AB (publ) (STO:ALIF.B)
Sweden · Delayed Price · Currency is SEK 146.40
-1.30 (-0.88%)
Feb 10, 2026, 1:31 PM CET
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 147.90 | 148.80 | 145.10 | 147.00 | 147.00 | -0.47% | 150,790 |
| 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% | 269,385 |
| 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% | 132,865 |
| 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% | 99,052 |
| 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 |
| Jan 13, 2026 | 154.70 | 154.90 | 150.80 | 152.70 | 152.70 | -1.74% | 104,834 |
| Jan 12, 2026 | 155.10 | 156.30 | 153.00 | 155.40 | 155.40 | 0.19% | 50,757 |
| Jan 9, 2026 | 154.60 | 156.30 | 152.70 | 155.10 | 155.10 | - | 67,088 |
| Jan 8, 2026 | 156.30 | 156.70 | 154.30 | 155.10 | 155.10 | -0.77% | 72,256 |
| Jan 7, 2026 | 151.40 | 156.30 | 150.50 | 156.30 | 156.30 | 3.65% | 134,373 |
| Jan 5, 2026 | 151.90 | 152.70 | 150.20 | 150.80 | 150.80 | -0.53% | 176,693 |
| Jan 2, 2026 | 158.50 | 158.50 | 150.80 | 151.60 | 151.60 | -4.71% | 121,290 |
| Dec 30, 2025 | 159.80 | 159.80 | 157.40 | 159.10 | 159.10 | -0.62% | 71,250 |
| Dec 29, 2025 | 162.10 | 162.30 | 159.00 | 160.10 | 160.10 | -1.36% | 84,479 |
| Dec 23, 2025 | 160.00 | 162.90 | 158.10 | 162.30 | 162.30 | 1.12% | 126,990 |
| Dec 22, 2025 | 159.50 | 161.40 | 158.10 | 160.50 | 160.50 | 0.63% | 62,252 |
| Dec 19, 2025 | 159.30 | 163.00 | 155.20 | 159.50 | 159.50 | -0.31% | 401,842 |
| Dec 18, 2025 | 168.20 | 168.20 | 158.50 | 160.00 | 160.00 | -6.92% | 247,743 |
| Dec 17, 2025 | 171.50 | 173.70 | 169.10 | 171.90 | 171.90 | 0.12% | 121,548 |
| Dec 16, 2025 | 174.90 | 174.90 | 170.00 | 171.70 | 171.70 | -2.05% | 176,601 |
| Dec 15, 2025 | 176.20 | 177.40 | 174.30 | 175.30 | 175.30 | -0.57% | 148,139 |
| Dec 12, 2025 | 177.00 | 179.70 | 176.30 | 176.30 | 176.30 | -0.84% | 774,183 |
| Dec 11, 2025 | 175.70 | 178.70 | 175.70 | 177.80 | 177.80 | 0.23% | 34,137 |
| Dec 10, 2025 | 176.00 | 178.00 | 174.10 | 177.40 | 177.40 | 1.03% | 49,732 |
| Dec 9, 2025 | 178.50 | 179.00 | 175.60 | 175.60 | 175.60 | -1.79% | 52,019 |
| Dec 8, 2025 | 179.80 | 181.60 | 177.50 | 178.80 | 178.80 | -0.50% | 56,391 |
| Dec 5, 2025 | 182.90 | 183.30 | 179.30 | 179.70 | 179.70 | -1.75% | 48,881 |
| Dec 4, 2025 | 179.90 | 184.00 | 179.90 | 182.90 | 182.90 | 1.67% | 123,361 |
| Dec 3, 2025 | 184.00 | 185.00 | 178.80 | 179.90 | 179.90 | -1.80% | 71,532 |
| Dec 2, 2025 | 187.20 | 187.20 | 182.30 | 183.20 | 183.20 | -2.03% | 82,071 |
| Dec 1, 2025 | 188.20 | 190.20 | 185.20 | 187.00 | 187.00 | -1.06% | 390,212 |
| Nov 28, 2025 | 187.60 | 189.00 | 184.60 | 189.00 | 189.00 | 0.48% | 178,571 |
| Nov 27, 2025 | 186.90 | 189.90 | 185.60 | 188.10 | 188.10 | 0.64% | 50,007 |
| Nov 26, 2025 | 186.20 | 187.80 | 184.70 | 186.90 | 186.90 | 0.48% | 67,362 |
| Nov 25, 2025 | 182.50 | 187.60 | 181.80 | 186.00 | 186.00 | 1.81% | 104,470 |