AddLife AB (publ) (STO:ALIF.B)
Sweden · Delayed Price · Currency is SEK 180.70
-9.90 (-5.19%)
Oct 22, 2026, 5:29 PM CEST
AddLife AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 188.90 | 189.10 | 179.70 | 180.70 | 180.70 | -5.19% | 311,294 |
| Oct 21, 2026 | 186.10 | 192.80 | 178.60 | 190.60 | 190.60 | 2.92% | 481,049 |
| Oct 20, 2026 | 185.90 | 186.60 | 183.00 | 185.20 | 185.20 | 0.11% | 224,158 |
| Oct 19, 2026 | 182.20 | 185.40 | 180.60 | 185.00 | 185.00 | 1.93% | 222,791 |
| Oct 16, 2026 | 177.00 | 181.50 | 175.80 | 181.50 | 181.50 | 3.18% | 1,262,839 |
| Oct 15, 2026 | 175.00 | 176.90 | 172.10 | 175.90 | 175.90 | 0.51% | 127,949 |
| Oct 14, 2026 | 172.90 | 176.00 | 172.30 | 175.00 | 175.00 | 1.16% | 101,552 |
| Oct 13, 2026 | 168.90 | 173.20 | 168.90 | 173.00 | 173.00 | 2.37% | 46,873 |
| Oct 12, 2026 | 169.60 | 170.50 | 167.90 | 169.00 | 169.00 | - | 74,739 |
| Oct 9, 2026 | 167.20 | 171.90 | 167.20 | 169.00 | 169.00 | 1.14% | 67,582 |
| Oct 8, 2026 | 170.20 | 170.20 | 166.80 | 167.10 | 167.10 | -2.05% | 73,999 |
| Oct 7, 2026 | 173.00 | 173.00 | 169.60 | 170.60 | 170.60 | -0.41% | 108,665 |
| Oct 6, 2026 | 171.60 | 177.70 | 171.30 | 171.30 | 171.30 | -0.23% | 132,226 |
| Oct 5, 2026 | 168.80 | 173.20 | 168.00 | 171.70 | 171.70 | 1.48% | 137,305 |
| Oct 2, 2026 | 172.00 | 172.00 | 168.00 | 169.20 | 169.20 | -1.46% | 104,085 |
| Oct 1, 2026 | 172.50 | 174.00 | 169.80 | 171.70 | 171.70 | -0.17% | 92,959 |
| Sep 30, 2026 | 173.60 | 173.80 | 170.70 | 172.00 | 172.00 | 0.53% | 148,067 |
| Sep 29, 2026 | 172.90 | 174.60 | 171.10 | 171.10 | 171.10 | -0.52% | 103,520 |
| Sep 28, 2026 | 171.00 | 174.20 | 170.10 | 172.00 | 172.00 | 1.12% | 180,813 |
| Sep 25, 2026 | 171.40 | 173.30 | 169.20 | 170.10 | 170.10 | -0.53% | 119,411 |
| Sep 24, 2026 | 171.40 | 172.90 | 169.50 | 171.00 | 171.00 | 0.18% | 133,306 |
| Sep 23, 2026 | 168.20 | 173.50 | 167.70 | 170.70 | 170.70 | 1.55% | 141,426 |
| Sep 22, 2026 | 165.20 | 169.00 | 164.60 | 168.10 | 168.10 | 1.82% | 69,195 |
| Sep 21, 2026 | 162.70 | 165.70 | 162.70 | 165.10 | 165.10 | 1.48% | 64,848 |
| Sep 18, 2026 | 163.60 | 166.30 | 162.50 | 162.70 | 162.70 | -0.31% | 103,764 |
| Sep 17, 2026 | 161.50 | 163.80 | 160.90 | 163.20 | 163.20 | 0.74% | 54,511 |
| Sep 16, 2026 | 159.80 | 162.00 | 156.60 | 162.00 | 162.00 | 1.50% | 114,283 |
| Sep 15, 2026 | 157.10 | 160.00 | 154.80 | 159.60 | 159.60 | 1.85% | 136,459 |
| Sep 14, 2026 | 158.00 | 160.10 | 156.70 | 156.70 | 156.70 | -1.07% | 129,685 |
| 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 |