AddLife AB (publ) (STO:ALIF.B)
Sweden · Delayed Price · Currency is SEK 205.40
-1.40 (-0.68%)
Oct 27, 2025, 5:29 PM CET
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 206.80 | 207.00 | 203.80 | 206.00 | 206.00 | -0.39% | 75,265 |
| Oct 24, 2025 | 202.00 | 207.80 | 202.00 | 206.80 | 206.80 | 2.38% | 128,705 |
| Oct 23, 2025 | 197.50 | 208.40 | 194.10 | 202.00 | 202.00 | 8.19% | 257,101 |
| Oct 22, 2025 | 187.60 | 187.90 | 184.20 | 186.70 | 186.70 | -0.11% | 131,407 |
| Oct 21, 2025 | 182.70 | 187.30 | 182.40 | 186.90 | 186.90 | 2.13% | 63,263 |
| Oct 20, 2025 | 182.30 | 183.10 | 177.80 | 183.00 | 183.00 | 0.38% | 48,203 |
| Oct 17, 2025 | 181.40 | 183.80 | 176.80 | 182.30 | 182.30 | 0.28% | 92,557 |
| Oct 16, 2025 | 179.50 | 183.40 | 178.30 | 181.80 | 181.80 | 1.51% | 62,335 |
| Oct 15, 2025 | 184.20 | 184.90 | 176.70 | 179.10 | 179.10 | -2.50% | 105,824 |
| Oct 14, 2025 | 184.00 | 185.10 | 182.60 | 183.70 | 183.70 | -0.43% | 79,954 |
| Oct 13, 2025 | 184.80 | 184.80 | 183.00 | 184.50 | 184.50 | 0.65% | 48,104 |
| Oct 10, 2025 | 186.10 | 187.10 | 183.30 | 183.30 | 183.30 | -1.45% | 31,404 |
| Oct 9, 2025 | 183.80 | 187.10 | 183.20 | 186.00 | 186.00 | 1.20% | 46,599 |
| Oct 8, 2025 | 185.40 | 185.90 | 182.00 | 183.80 | 183.80 | -0.76% | 54,207 |
| Oct 7, 2025 | 184.70 | 187.70 | 183.50 | 185.20 | 185.20 | 0.27% | 40,717 |
| Oct 6, 2025 | 179.00 | 184.70 | 178.40 | 184.70 | 184.70 | 3.18% | 129,334 |
| Oct 3, 2025 | 176.70 | 180.00 | 176.40 | 179.00 | 179.00 | 1.36% | 81,526 |
| Oct 2, 2025 | 177.00 | 181.70 | 173.60 | 176.60 | 176.60 | -0.23% | 113,539 |
| Oct 1, 2025 | 177.40 | 179.10 | 175.60 | 177.00 | 177.00 | -0.23% | 100,703 |
| Sep 30, 2025 | 180.10 | 180.10 | 175.30 | 177.40 | 177.40 | -1.00% | 119,095 |
| Sep 29, 2025 | 180.20 | 182.10 | 177.90 | 179.20 | 179.20 | -0.78% | 48,195 |
| Sep 26, 2025 | 179.40 | 181.80 | 178.10 | 180.60 | 180.60 | 0.73% | 56,059 |
| Sep 25, 2025 | 181.90 | 183.10 | 178.10 | 179.30 | 179.30 | -2.29% | 45,004 |
| Sep 24, 2025 | 187.90 | 187.90 | 182.60 | 183.50 | 183.50 | -2.76% | 44,831 |
| Sep 23, 2025 | 189.50 | 191.80 | 187.70 | 188.70 | 188.70 | -0.42% | 30,493 |
| Sep 22, 2025 | 191.10 | 192.50 | 187.90 | 189.50 | 189.50 | -0.84% | 63,201 |
| Sep 19, 2025 | 188.50 | 191.90 | 188.50 | 191.10 | 191.10 | 1.81% | 175,979 |
| Sep 18, 2025 | 190.90 | 191.10 | 182.20 | 187.70 | 187.70 | -1.21% | 124,987 |
| Sep 17, 2025 | 192.70 | 194.70 | 190.00 | 190.00 | 190.00 | -2.01% | 42,936 |
| Sep 16, 2025 | 194.10 | 195.30 | 191.90 | 193.90 | 193.90 | 1.57% | 69,636 |
| Sep 15, 2025 | 188.00 | 191.70 | 186.80 | 190.90 | 190.90 | 1.76% | 41,625 |
| Sep 12, 2025 | 186.50 | 189.50 | 186.40 | 187.60 | 187.60 | 0.32% | 46,989 |
| Sep 11, 2025 | 182.70 | 188.40 | 182.00 | 187.00 | 187.00 | 2.35% | 24,862 |
| Sep 10, 2025 | 184.00 | 186.70 | 182.30 | 182.70 | 182.70 | 0.33% | 46,167 |
| Sep 9, 2025 | 180.80 | 182.80 | 180.50 | 182.10 | 182.10 | 0.72% | 36,013 |
| Sep 8, 2025 | 178.80 | 180.90 | 178.10 | 180.80 | 180.80 | 1.69% | 23,620 |
| Sep 5, 2025 | 175.40 | 179.80 | 175.40 | 177.80 | 177.80 | 1.37% | 27,370 |
| Sep 4, 2025 | 174.40 | 176.70 | 174.40 | 175.40 | 175.40 | 0.06% | 29,694 |
| Sep 3, 2025 | 175.30 | 178.50 | 174.90 | 175.30 | 175.30 | 0.17% | 71,797 |
| Sep 2, 2025 | 180.00 | 180.60 | 174.60 | 175.00 | 175.00 | -2.89% | 70,585 |
| Sep 1, 2025 | 175.50 | 180.60 | 175.50 | 180.20 | 180.20 | 1.81% | 46,388 |
| Aug 29, 2025 | 177.10 | 178.10 | 175.00 | 177.00 | 177.00 | 0.17% | 80,050 |
| Aug 28, 2025 | 176.50 | 178.80 | 176.20 | 176.70 | 176.70 | -0.45% | 60,703 |
| Aug 27, 2025 | 174.50 | 178.40 | 174.50 | 177.50 | 177.50 | 1.60% | 74,220 |
| Aug 26, 2025 | 169.70 | 176.30 | 169.20 | 174.70 | 174.70 | 2.89% | 193,492 |
| Aug 25, 2025 | 172.60 | 173.40 | 169.80 | 169.80 | 169.80 | -1.62% | 84,671 |
| 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 |