AddLife AB (publ) (STO:ALIF.B)
Sweden · Delayed Price · Currency is SEK 172.90
+0.30 (0.17%)
Aug 22, 2025, 9:35 AM CET
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 173.20 | 173.80 | 170.00 | 172.60 | 172.60 | - | 150,400 |
| Aug 21, 2025 | 171.80 | 173.40 | 170.00 | 172.60 | 172.60 | 0.52% | 67,562 |
| Aug 20, 2025 | 172.00 | 172.70 | 169.90 | 171.70 | 171.70 | 0.64% | 59,439 |
| Aug 19, 2025 | 165.50 | 171.90 | 165.00 | 170.60 | 170.60 | 3.08% | 50,848 |
| Aug 18, 2025 | 165.00 | 166.00 | 162.70 | 165.50 | 165.50 | 0.24% | 68,259 |
| Aug 15, 2025 | 166.10 | 166.80 | 164.50 | 165.10 | 165.10 | -0.18% | 41,701 |
| Aug 14, 2025 | 163.50 | 166.10 | 162.70 | 165.40 | 165.40 | 1.41% | 56,412 |
| Aug 13, 2025 | 163.70 | 165.00 | 162.50 | 163.10 | 163.10 | -0.43% | 44,570 |
| Aug 12, 2025 | 164.30 | 166.00 | 162.60 | 163.80 | 163.80 | -0.49% | 35,729 |
| Aug 11, 2025 | 164.40 | 165.90 | 163.00 | 164.60 | 164.60 | 0.12% | 53,943 |
| Aug 8, 2025 | 165.90 | 166.10 | 164.40 | 164.40 | 164.40 | -0.90% | 92,683 |
| Aug 7, 2025 | 163.40 | 166.70 | 163.00 | 165.90 | 165.90 | 1.28% | 125,605 |
| Aug 6, 2025 | 168.50 | 168.70 | 163.80 | 163.80 | 163.80 | -2.67% | 73,139 |
| Aug 5, 2025 | 169.30 | 170.60 | 168.00 | 168.30 | 168.30 | -0.71% | 51,052 |
| Aug 4, 2025 | 169.80 | 170.50 | 168.50 | 169.50 | 169.50 | -0.06% | 72,335 |
| Aug 1, 2025 | 170.00 | 172.80 | 166.50 | 169.60 | 169.60 | -1.91% | 103,183 |
| Jul 31, 2025 | 172.90 | 175.10 | 172.90 | 172.90 | 172.90 | 0.12% | 90,538 |
| Jul 30, 2025 | 172.70 | 174.80 | 172.20 | 172.70 | 172.70 | -0.17% | 42,354 |
| Jul 29, 2025 | 172.90 | 174.10 | 172.60 | 173.00 | 173.00 | 0.06% | 33,119 |
| Jul 28, 2025 | 174.70 | 176.60 | 172.00 | 172.90 | 172.90 | -0.06% | 39,748 |
| Jul 25, 2025 | 171.90 | 175.50 | 171.90 | 173.00 | 173.00 | -0.63% | 59,113 |
| Jul 24, 2025 | 173.50 | 175.90 | 171.80 | 174.10 | 174.10 | 0.75% | 111,411 |
| Jul 23, 2025 | 173.00 | 175.60 | 172.60 | 172.80 | 172.80 | 1.05% | 49,577 |
| Jul 22, 2025 | 171.50 | 173.20 | 170.60 | 171.00 | 171.00 | -0.35% | 69,982 |
| Jul 21, 2025 | 171.80 | 175.10 | 170.70 | 171.60 | 171.60 | -1.72% | 49,824 |
| Jul 18, 2025 | 175.60 | 176.70 | 174.10 | 174.60 | 174.60 | -0.68% | 181,658 |
| Jul 17, 2025 | 174.90 | 178.70 | 173.20 | 175.80 | 175.80 | 0.46% | 85,445 |
| Jul 16, 2025 | 178.60 | 178.90 | 171.80 | 175.00 | 175.00 | -2.02% | 168,895 |
| Jul 15, 2025 | 168.00 | 185.30 | 166.10 | 178.60 | 178.60 | -0.89% | 173,306 |
| Jul 14, 2025 | 183.30 | 183.30 | 179.40 | 180.20 | 180.20 | -2.12% | 183,302 |
| Jul 11, 2025 | 186.30 | 186.60 | 183.30 | 184.10 | 184.10 | -1.71% | 66,410 |
| Jul 10, 2025 | 184.00 | 187.80 | 183.60 | 187.30 | 187.30 | 1.52% | 330,111 |
| Jul 9, 2025 | 185.00 | 186.50 | 183.80 | 184.50 | 184.50 | 0.11% | 81,787 |
| Jul 8, 2025 | 185.10 | 185.90 | 182.90 | 184.30 | 184.30 | -0.70% | 61,757 |
| Jul 7, 2025 | 187.20 | 187.90 | 184.70 | 185.60 | 185.60 | -0.85% | 46,423 |
| Jul 4, 2025 | 187.30 | 187.40 | 185.00 | 187.20 | 187.20 | -0.05% | 31,284 |
| Jul 3, 2025 | 185.30 | 190.00 | 185.30 | 187.30 | 187.30 | 1.13% | 74,092 |
| Jul 2, 2025 | 187.50 | 187.70 | 184.00 | 185.20 | 185.20 | -1.23% | 79,424 |
| Jul 1, 2025 | 189.80 | 189.80 | 186.80 | 187.50 | 187.50 | -0.64% | 77,469 |
| Jun 30, 2025 | 190.00 | 191.60 | 188.20 | 188.70 | 188.70 | - | 118,275 |
| Jun 27, 2025 | 186.10 | 189.70 | 185.10 | 188.70 | 188.70 | 2.89% | 121,494 |
| Jun 26, 2025 | 181.90 | 184.50 | 181.50 | 183.40 | 183.40 | 1.72% | 192,366 |
| Jun 25, 2025 | 183.90 | 184.40 | 180.30 | 180.30 | 180.30 | -1.53% | 192,465 |
| Jun 24, 2025 | 180.00 | 183.90 | 178.60 | 183.10 | 183.10 | 3.33% | 255,591 |
| Jun 23, 2025 | 183.60 | 184.20 | 175.00 | 177.20 | 177.20 | -5.49% | 240,553 |
| Jun 19, 2025 | 192.00 | 193.00 | 187.50 | 187.50 | 187.50 | -2.85% | 527,086 |
| Jun 18, 2025 | 193.10 | 193.70 | 192.10 | 193.00 | 193.00 | - | 143,331 |
| Jun 17, 2025 | 198.00 | 198.90 | 192.60 | 193.00 | 193.00 | -2.82% | 136,041 |
| Jun 16, 2025 | 198.50 | 200.20 | 195.50 | 198.60 | 198.60 | 0.05% | 127,674 |
| Jun 13, 2025 | 195.90 | 198.50 | 193.90 | 198.50 | 198.50 | 0.92% | 424,437 |