AddLife AB (publ) (STO:ALIF.B)
Sweden · Delayed Price · Currency is SEK 149.50
-4.70 (-3.05%)
At close: Mar 2, 2026
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 151.00 | 151.30 | 148.60 | 149.00 | - | -3.37% | 6,259 |
| 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% | 170,956 |
| 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% | 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 |