AddLife AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	165.90	165.90	163.40	163.60	-	-1.80%	2,024
Jul 7, 2026	165.90	169.50	165.40	166.60	166.60	0.79%	46,484
Jul 6, 2026	170.00	171.00	164.80	165.30	165.30	-2.82%	76,332
Jul 3, 2026	171.10	173.00	169.80	170.10	170.10	-0.58%	67,520
Jul 2, 2026	164.40	171.20	162.10	171.10	171.10	4.08%	79,290
Jul 1, 2026	164.00	165.00	161.30	164.40	164.40	0.61%	68,798
Jun 30, 2026	167.70	167.70	162.00	163.40	163.40	-4.39%	129,447
Jun 29, 2026	170.90	174.50	170.50	170.90	170.90	0.53%	115,279
Jun 26, 2026	169.90	171.40	168.00	170.00	170.00	-0.29%	128,162
Jun 25, 2026	167.10	170.50	165.60	170.50	170.50	2.22%	127,134
Jun 24, 2026	159.20	167.50	159.00	166.80	166.80	4.77%	286,532
Jun 23, 2026	157.00	161.40	155.90	159.20	159.20	1.79%	118,959
Jun 22, 2026	155.40	157.40	153.70	156.40	156.40	0.51%	66,015
Jun 18, 2026	157.10	157.10	150.80	155.60	155.60	-0.95%	198,136
Jun 17, 2026	158.30	160.20	155.80	157.10	157.10	-0.82%	95,390
Jun 16, 2026	159.90	162.30	157.80	158.40	158.40	-1.43%	44,783
Jun 15, 2026	163.00	164.60	159.70	160.70	160.70	-0.06%	811,933
Jun 12, 2026	157.20	162.10	157.20	160.80	160.80	2.36%	113,939
Jun 11, 2026	157.80	159.40	156.00	157.10	157.10	-0.44%	64,069
Jun 10, 2026	155.40	159.40	154.80	157.80	157.80	1.74%	70,929
Jun 9, 2026	157.90	158.80	155.00	155.10	155.10	-1.65%	128,060
Jun 8, 2026	151.60	159.50	150.00	157.70	157.70	3.55%	120,366
Jun 5, 2026	152.70	159.70	152.30	152.30	152.30	-0.52%	260,985
Jun 4, 2026	143.30	154.10	143.30	153.10	153.10	7.36%	123,837
Jun 3, 2026	143.70	143.90	141.10	142.60	142.60	-0.77%	111,953
Jun 2, 2026	143.50	145.50	141.40	143.70	143.70	0.21%	113,352
Jun 1, 2026	148.60	148.60	142.60	143.40	143.40	-3.69%	196,119
May 29, 2026	144.80	149.60	144.00	148.90	148.90	3.12%	256,516
May 28, 2026	150.00	150.00	144.20	144.40	144.40	-3.99%	84,424
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