AddLife AB (publ) (STO:ALIF.B)
Sweden · Delayed Price · Currency is SEK 144.50
-1.40 (-0.96%)
May 7, 2026, 3:10 PM CET
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 141.00 | 148.10 | 141.00 | 145.90 | 144.40 | 4.14% | 98,320 |
| 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 |
| Mar 12, 2026 | 142.30 | 143.70 | 140.00 | 142.00 | 140.54 | -0.28% | 74,548 |
| Mar 11, 2026 | 143.40 | 143.50 | 139.30 | 142.40 | 140.94 | 0.85% | 226,877 |
| Mar 10, 2026 | 143.50 | 143.50 | 140.80 | 141.20 | 139.75 | 1.07% | 117,826 |
| Mar 9, 2026 | 139.00 | 140.60 | 137.30 | 139.70 | 138.26 | -2.24% | 118,968 |
| Mar 6, 2026 | 144.60 | 146.50 | 142.70 | 142.90 | 141.43 | -1.38% | 157,932 |
| Mar 5, 2026 | 146.20 | 146.80 | 143.60 | 144.90 | 143.41 | -1.96% | 149,584 |
| Mar 4, 2026 | 143.50 | 148.30 | 142.60 | 147.80 | 146.28 | 1.79% | 142,262 |
| Mar 3, 2026 | 149.40 | 149.40 | 144.00 | 145.20 | 143.71 | -3.39% | 99,984 |
| Mar 2, 2026 | 151.00 | 152.20 | 148.60 | 150.30 | 148.75 | -2.53% | 65,269 |
| Feb 27, 2026 | 153.30 | 154.20 | 151.60 | 154.20 | 152.61 | 0.39% | 149,962 |
| Feb 26, 2026 | 147.00 | 153.60 | 145.70 | 153.60 | 152.02 | 4.63% | 164,588 |
| Feb 25, 2026 | 144.80 | 148.50 | 144.80 | 146.80 | 145.29 | 1.38% | 991,357 |
| Feb 24, 2026 | 142.80 | 148.30 | 142.80 | 144.80 | 143.31 | 0.77% | 189,865 |
| Feb 23, 2026 | 143.80 | 149.10 | 141.40 | 143.70 | 142.22 | -0.07% | 293,487 |