AddLife AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	152.10	154.60	150.20	150.40	150.40	-1.12%	82,123
May 26, 2026	155.00	155.40	150.60	152.10	152.10	-1.04%	73,949
May 25, 2026	151.30	154.60	151.30	153.70	153.70	1.86%	40,294
May 22, 2026	149.90	151.70	148.20	150.90	150.90	0.87%	90,742
May 21, 2026	150.60	151.20	147.90	149.60	149.60	-0.27%	90,661
May 20, 2026	147.30	151.90	146.60	150.00	150.00	1.69%	284,280
May 19, 2026	142.20	148.20	142.20	147.50	147.50	3.73%	75,877
May 18, 2026	143.40	143.40	137.70	142.20	142.20	-1.73%	113,541
May 15, 2026	146.50	149.00	144.50	144.70	144.70	-1.23%	168,115
May 13, 2026	147.70	148.20	144.40	146.50	146.50	-0.20%	94,248
May 12, 2026	146.70	147.50	143.60	146.80	146.80	-0.14%	140,289
May 11, 2026	145.50	149.20	145.00	147.00	147.00	0.89%	88,992
May 8, 2026	142.50	146.40	140.80	145.70	145.70	2.10%	153,651
May 7, 2026	145.90	146.20	142.20	142.70	142.70	-1.18%	114,688
May 6, 2026	141.00	148.10	141.00	145.90	144.40	4.14%	101,247
May 5, 2026	142.70	145.30	139.70	140.10	138.66	-1.82%	138,920
May 4, 2026	143.60	145.70	142.40	142.70	141.23	-0.14%	169,539
Apr 30, 2026	149.00	149.80	142.80	142.90	141.43	-5.99%	175,142
Apr 29, 2026	151.40	153.70	149.80	152.00	150.44	0.66%	184,589
Apr 28, 2026	151.90	154.60	141.80	151.00	149.45	-0.59%	319,020
Apr 27, 2026	158.60	159.70	151.90	151.90	150.34	-4.22%	141,632
Apr 24, 2026	164.70	164.70	157.80	158.60	156.97	-4.00%	104,734
Apr 23, 2026	166.90	167.40	164.10	165.20	163.50	-1.08%	79,406
Apr 22, 2026	168.50	169.10	165.40	167.00	165.28	-0.60%	78,659
Apr 21, 2026	165.50	168.80	165.10	168.00	166.27	1.82%	165,064
Apr 20, 2026	166.40	166.60	163.50	165.00	163.30	-1.20%	269,714
Apr 17, 2026	163.50	167.10	163.50	167.00	165.28	2.14%	78,787
Apr 16, 2026	160.40	163.80	160.40	163.50	161.82	2.44%	93,654
Apr 15, 2026	158.60	161.00	158.60	159.60	157.96	0.31%	113,240
Apr 14, 2026	157.10	160.70	157.10	159.10	157.46	1.73%	136,994
Apr 13, 2026	155.00	156.50	151.10	156.40	154.79	1.43%	161,122
Apr 10, 2026	148.00	155.00	147.80	154.20	152.61	5.04%	102,155
Apr 9, 2026	146.20	146.80	144.70	146.80	145.29	-	206,900
Apr 8, 2026	148.10	152.10	145.50	146.80	145.29	2.09%	99,811
Apr 7, 2026	144.10	147.80	143.00	143.80	142.32	1.27%	123,371
Apr 2, 2026	145.50	145.50	141.80	142.00	140.54	-2.74%	41,785
Apr 1, 2026	139.70	146.00	139.70	146.00	144.50	4.66%	81,641
Mar 31, 2026	137.30	141.00	135.80	139.50	138.07	2.72%	448,758
Mar 30, 2026	134.80	136.20	132.20	135.80	134.40	0.89%	95,866
Mar 27, 2026	139.00	139.00	134.60	134.60	133.22	-1.61%	36,938
Mar 26, 2026	136.30	138.90	133.80	136.80	135.39	0.29%	78,799
Mar 25, 2026	134.30	137.40	134.30	136.40	135.00	1.34%	78,614
Mar 24, 2026	140.00	140.00	133.50	134.60	133.22	-0.81%	189,679
Mar 23, 2026	134.20	138.40	130.20	135.70	134.30	-1.17%	80,389
Mar 20, 2026	139.20	139.60	137.00	137.30	135.89	-0.58%	125,508
Mar 19, 2026	144.00	144.00	137.00	138.10	136.68	-1.99%	47,728
Mar 18, 2026	140.60	143.50	140.30	140.90	139.45	0.43%	50,906
Mar 17, 2026	140.00	141.40	138.10	140.30	138.86	1.01%	38,314
Mar 16, 2026	139.80	139.80	136.80	138.90	137.47	-0.29%	68,429
Mar 13, 2026	140.10	141.30	139.00	139.30	137.87	-1.90%	67,983