AddLife AB (publ) (STO:ALIF.B)
Sweden · Delayed Price · Currency is SEK 158.40
+5.10 (3.33%)
Sep 11, 2026, 5:29 PM CET
AddLife AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 155.10 | 161.40 | 154.20 | 158.40 | 158.40 | 3.33% | 157,026 |
| Sep 10, 2026 | 157.50 | 158.60 | 152.30 | 153.30 | 153.30 | -2.48% | 200,088 |
| Sep 9, 2026 | 157.80 | 157.80 | 155.10 | 157.20 | 157.20 | -0.44% | 479,200 |
| Sep 8, 2026 | 161.30 | 161.30 | 157.90 | 157.90 | 157.90 | -2.11% | 129,234 |
| Sep 7, 2026 | 163.50 | 163.60 | 161.10 | 161.30 | 161.30 | -1.35% | 46,988 |
| Sep 4, 2026 | 162.90 | 164.30 | 161.50 | 163.50 | 163.50 | 0.37% | 516,684 |
| Sep 3, 2026 | 164.10 | 167.20 | 161.90 | 162.90 | 162.90 | -0.43% | 77,327 |
| Sep 2, 2026 | 167.00 | 167.70 | 162.50 | 163.60 | 163.60 | -2.04% | 154,167 |
| Sep 1, 2026 | 168.50 | 168.50 | 164.20 | 167.00 | 167.00 | -0.30% | 75,892 |
| Aug 31, 2026 | 167.70 | 168.00 | 164.80 | 167.50 | 167.50 | -0.12% | 338,056 |
| Aug 28, 2026 | 167.20 | 168.40 | 165.60 | 167.70 | 167.70 | 0.96% | 75,349 |
| Aug 27, 2026 | 164.00 | 166.10 | 161.40 | 166.10 | 166.10 | 2.22% | 133,125 |
| Aug 26, 2026 | 162.90 | 163.50 | 161.70 | 162.50 | 162.50 | 0.12% | 43,616 |
| Aug 25, 2026 | 162.40 | 164.50 | 160.80 | 162.30 | 162.30 | -0.06% | 121,695 |
| Aug 24, 2026 | 162.80 | 163.50 | 160.60 | 162.40 | 162.40 | -0.18% | 67,630 |
| Aug 21, 2026 | 162.00 | 162.80 | 159.80 | 162.70 | 162.70 | 1.37% | 352,762 |
| Aug 20, 2026 | 157.10 | 160.90 | 156.80 | 160.50 | 160.50 | 1.71% | 194,530 |
| Aug 19, 2026 | 156.10 | 159.10 | 154.30 | 157.80 | 157.80 | 0.70% | 72,680 |
| Aug 18, 2026 | 158.20 | 158.40 | 156.20 | 156.70 | 156.70 | -0.57% | 40,306 |
| Aug 17, 2026 | 160.60 | 161.50 | 157.20 | 157.60 | 157.60 | -2.05% | 70,088 |
| Aug 14, 2026 | 158.20 | 163.50 | 158.00 | 160.90 | 160.90 | 2.09% | 47,803 |
| Aug 13, 2026 | 157.90 | 159.80 | 157.10 | 157.60 | 157.60 | -0.13% | 69,660 |
| Aug 12, 2026 | 158.90 | 159.90 | 157.00 | 157.80 | 157.80 | -0.69% | 60,005 |
| Aug 11, 2026 | 160.00 | 161.10 | 157.60 | 158.90 | 158.90 | -0.69% | 642,736 |
| Aug 10, 2026 | 165.50 | 165.70 | 160.00 | 160.00 | 160.00 | -2.85% | 72,727 |
| Aug 7, 2026 | 162.00 | 166.70 | 161.00 | 164.70 | 164.70 | 1.67% | 66,063 |
| Aug 6, 2026 | 163.10 | 164.80 | 161.60 | 162.00 | 162.00 | -0.67% | 49,675 |
| Aug 5, 2026 | 164.20 | 166.00 | 162.60 | 163.10 | 163.10 | -0.43% | 60,898 |
| Aug 4, 2026 | 163.80 | 166.20 | 163.00 | 163.80 | 163.80 | -0.73% | 54,477 |
| Aug 3, 2026 | 161.80 | 165.80 | 161.40 | 165.00 | 165.00 | 2.10% | 48,817 |
| Jul 31, 2026 | 165.00 | 165.20 | 161.10 | 161.60 | 161.60 | -0.55% | 78,962 |
| Jul 30, 2026 | 161.10 | 166.00 | 160.90 | 162.50 | 162.50 | 0.99% | 77,158 |
| Jul 29, 2026 | 161.50 | 163.00 | 160.60 | 160.90 | 160.90 | -0.19% | 36,521 |
| Jul 28, 2026 | 159.00 | 162.30 | 157.00 | 161.20 | 161.20 | 2.28% | 68,796 |
| Jul 27, 2026 | 158.20 | 161.40 | 157.60 | 157.60 | 157.60 | 0.06% | 43,427 |
| Jul 24, 2026 | 156.60 | 157.70 | 155.40 | 157.50 | 157.50 | 1.16% | 244,074 |
| Jul 23, 2026 | 155.60 | 159.00 | 153.00 | 155.70 | 155.70 | - | 54,393 |
| Jul 22, 2026 | 156.90 | 157.70 | 154.00 | 155.70 | 155.70 | -0.83% | 88,330 |
| Jul 21, 2026 | 158.40 | 158.60 | 153.70 | 157.00 | 157.00 | - | 85,558 |
| Jul 20, 2026 | 162.00 | 162.00 | 157.00 | 157.00 | 157.00 | -2.73% | 228,293 |
| Jul 17, 2026 | 167.90 | 169.20 | 160.60 | 161.40 | 161.40 | -3.58% | 103,526 |
| Jul 16, 2026 | 167.00 | 173.50 | 164.00 | 167.40 | 167.40 | 0.90% | 153,592 |
| Jul 15, 2026 | 164.60 | 166.80 | 163.00 | 165.90 | 165.90 | 1.41% | 69,306 |
| Jul 14, 2026 | 158.80 | 165.50 | 157.30 | 163.60 | 163.60 | 2.44% | 228,038 |
| Jul 13, 2026 | 159.60 | 160.00 | 157.50 | 159.70 | 159.70 | 0.06% | 62,548 |
| Jul 10, 2026 | 165.30 | 165.30 | 158.00 | 159.60 | 159.60 | 1.33% | 65,021 |
| Jul 9, 2026 | 157.60 | 158.80 | 155.50 | 157.50 | 157.50 | 0.19% | 71,353 |
| Jul 8, 2026 | 165.90 | 165.90 | 157.20 | 157.20 | 157.20 | -5.64% | 54,121 |
| 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 |