AddLife AB (publ) (STO:ALIF.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
172.90
+0.20 (0.12%)
Jul 31, 2025, 5:29 PM CET

AddLife AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025170.00172.80166.50169.60169.60-1.91%103,183
Jul 31, 2025172.90175.10172.90172.90172.900.12%90,538
Jul 30, 2025172.70174.80172.20172.70172.70-0.17%42,354
Jul 29, 2025172.90174.10172.60173.00173.000.06%33,119
Jul 28, 2025174.70176.60172.00172.90172.90-0.06%39,748
Jul 25, 2025171.90175.50171.90173.00173.00-0.63%59,113
Jul 24, 2025173.50175.90171.80174.10174.100.75%111,411
Jul 23, 2025173.00175.60172.60172.80172.801.05%49,577
Jul 22, 2025171.50173.20170.60171.00171.00-0.35%69,982
Jul 21, 2025171.80175.10170.70171.60171.60-1.72%49,824
Jul 18, 2025175.60176.70174.10174.60174.60-0.68%181,658
Jul 17, 2025174.90178.70173.20175.80175.800.46%85,445
Jul 16, 2025178.60178.90171.80175.00175.00-2.02%168,895
Jul 15, 2025168.00185.30166.10178.60178.60-0.89%173,306
Jul 14, 2025183.30183.30179.40180.20180.20-2.12%183,302
Jul 11, 2025186.30186.60183.30184.10184.10-1.71%66,410
Jul 10, 2025184.00187.80183.60187.30187.301.52%330,111
Jul 9, 2025185.00186.50183.80184.50184.500.11%81,787
Jul 8, 2025185.10185.90182.90184.30184.30-0.70%61,757
Jul 7, 2025187.20187.90184.70185.60185.60-0.85%46,423
Jul 4, 2025187.30187.40185.00187.20187.20-0.05%31,284
Jul 3, 2025185.30190.00185.30187.30187.301.13%74,092
Jul 2, 2025187.50187.70184.00185.20185.20-1.23%79,424
Jul 1, 2025189.80189.80186.80187.50187.50-0.64%77,469
Jun 30, 2025190.00191.60188.20188.70188.70-118,275
Jun 27, 2025186.10189.70185.10188.70188.702.89%121,494
Jun 26, 2025181.90184.50181.50183.40183.401.72%192,366
Jun 25, 2025183.90184.40180.30180.30180.30-1.53%192,465
Jun 24, 2025180.00183.90178.60183.10183.103.33%255,591
Jun 23, 2025183.60184.20175.00177.20177.20-5.49%240,553
Jun 19, 2025192.00193.00187.50187.50187.50-2.85%527,086
Jun 18, 2025193.10193.70192.10193.00193.00-143,331
Jun 17, 2025198.00198.90192.60193.00193.00-2.82%136,041
Jun 16, 2025198.50200.20195.50198.60198.600.05%127,674
Jun 13, 2025195.90198.50193.90198.50198.500.92%424,437
Jun 12, 2025196.50198.00193.20196.70196.70-0.05%183,977
Jun 11, 2025192.00197.50192.00196.80196.800.72%629,983
Jun 10, 2025194.00195.60191.60195.40195.401.24%134,646
Jun 9, 2025193.00194.40190.90193.00193.000.63%122,135
Jun 5, 2025191.40195.80190.00191.80191.800.21%199,175
Jun 4, 2025188.60191.40186.50191.40191.402.79%139,306
Jun 3, 2025186.20187.80184.30186.20186.200.38%263,860
Jun 2, 2025185.10187.90182.60185.50185.500.60%170,961
May 30, 2025183.40187.20180.40184.40184.400.55%479,362
May 28, 2025182.60184.30180.90183.40183.400.44%34,402
May 27, 2025185.00186.10182.20182.60182.60-1.03%77,313
May 26, 2025181.00184.50180.00184.50184.503.65%287,926
May 23, 2025179.30181.40174.70178.00178.00-0.84%56,700
May 22, 2025183.80183.80178.30179.50179.50-2.60%98,863
May 21, 2025185.20186.40182.40184.30184.30-0.43%84,228