AddLife AB (publ) (STO:ALIF.B)
Sweden
· Delayed Price · Currency is SEK 139.70
-3.20 (-2.24%)
Mar 9, 2026, 5:29 PM CET
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 144.60 | 146.50 | 142.70 | 142.90 | 142.90 | -1.38% | 157,932 |
| Mar 5, 2026 | 146.20 | 146.80 | 143.60 | 144.90 | 144.90 | -1.96% | 149,584 |
| Mar 4, 2026 | 143.50 | 148.30 | 142.60 | 147.80 | 147.80 | 1.79% | 132,688 |
| Mar 3, 2026 | 149.40 | 149.40 | 144.00 | 145.20 | 145.20 | -3.39% | 99,984 |
| Mar 2, 2026 | 151.00 | 152.20 | 148.60 | 150.30 | 150.30 | -2.53% | 65,269 |
| Feb 27, 2026 | 153.30 | 154.20 | 151.60 | 154.20 | 154.20 | 0.39% | 149,962 |
| Feb 26, 2026 | 147.00 | 153.60 | 145.70 | 153.60 | 153.60 | 4.63% | 164,588 |
| Feb 25, 2026 | 144.80 | 148.50 | 144.80 | 146.80 | 146.80 | 1.38% | 991,357 |
| Feb 24, 2026 | 142.80 | 148.30 | 142.80 | 144.80 | 144.80 | 0.77% | 189,865 |
| Feb 23, 2026 | 143.80 | 149.10 | 141.40 | 143.70 | 143.70 | -0.07% | 293,487 |
| Feb 20, 2026 | 143.10 | 145.00 | 141.90 | 143.80 | 143.80 | 0.56% | 173,064 |
| Feb 19, 2026 | 138.10 | 144.20 | 137.50 | 143.00 | 143.00 | 3.62% | 693,346 |
| Feb 18, 2026 | 138.10 | 138.80 | 135.30 | 138.00 | 138.00 | - | 365,365 |
| Feb 17, 2026 | 136.70 | 138.00 | 133.50 | 138.00 | 138.00 | 0.95% | 164,231 |
| Feb 16, 2026 | 138.10 | 138.60 | 136.20 | 136.70 | 136.70 | -1.01% | 99,353 |
| Feb 13, 2026 | 136.50 | 138.30 | 135.10 | 138.10 | 138.10 | 0.88% | 136,748 |
| Feb 12, 2026 | 137.90 | 138.40 | 136.00 | 136.90 | 136.90 | -0.44% | 162,571 |
| Feb 11, 2026 | 147.20 | 147.20 | 137.50 | 137.50 | 137.50 | -6.46% | 565,199 |
| Feb 10, 2026 | 147.90 | 148.80 | 145.10 | 147.00 | 147.00 | -0.47% | 175,208 |
| Feb 9, 2026 | 152.80 | 153.10 | 147.50 | 147.70 | 147.70 | -2.83% | 99,758 |
| Feb 6, 2026 | 152.50 | 152.70 | 149.20 | 152.00 | 152.00 | -1.49% | 172,230 |
| Feb 5, 2026 | 155.00 | 157.10 | 152.30 | 154.30 | 154.30 | -0.71% | 165,849 |
| Feb 4, 2026 | 145.20 | 159.40 | 143.10 | 155.40 | 155.40 | 15.11% | 576,110 |
| Feb 3, 2026 | 136.90 | 138.00 | 134.40 | 135.00 | 135.00 | -1.03% | 288,435 |
| Feb 2, 2026 | 136.10 | 137.80 | 135.20 | 136.40 | 136.40 | -0.07% | 172,247 |
| Jan 30, 2026 | 139.40 | 139.40 | 135.70 | 136.50 | 136.50 | -1.66% | 137,371 |
| Jan 29, 2026 | 142.20 | 142.20 | 137.70 | 138.80 | 138.80 | -2.05% | 285,268 |
| Jan 28, 2026 | 143.90 | 143.90 | 141.20 | 141.70 | 141.70 | -1.12% | 80,711 |
| Jan 27, 2026 | 144.40 | 145.40 | 143.30 | 143.30 | 143.30 | -0.56% | 102,993 |
| Jan 26, 2026 | 145.90 | 145.90 | 142.20 | 144.10 | 144.10 | -0.89% | 157,102 |
| Jan 23, 2026 | 148.10 | 148.30 | 145.20 | 145.40 | 145.40 | -1.82% | 65,804 |
| Jan 22, 2026 | 148.20 | 150.10 | 147.20 | 148.10 | 148.10 | 1.30% | 76,460 |
| Jan 21, 2026 | 144.90 | 147.20 | 143.50 | 146.20 | 146.20 | 0.21% | 121,930 |
| Jan 20, 2026 | 145.20 | 146.90 | 143.10 | 145.90 | 145.90 | 0.07% | 73,967 |
| Jan 19, 2026 | 150.00 | 150.00 | 145.30 | 145.80 | 145.80 | -4.14% | 86,117 |
| Jan 16, 2026 | 152.90 | 155.70 | 151.20 | 152.10 | 152.10 | -0.72% | 114,921 |
| Jan 15, 2026 | 154.40 | 155.00 | 151.50 | 153.20 | 153.20 | -1.16% | 113,606 |
| Jan 14, 2026 | 152.10 | 155.00 | 151.50 | 155.00 | 155.00 | 1.51% | 111,925 |
| Jan 13, 2026 | 154.70 | 154.90 | 150.80 | 152.70 | 152.70 | -1.74% | 104,834 |
| Jan 12, 2026 | 155.10 | 156.30 | 153.00 | 155.40 | 155.40 | 0.19% | 50,757 |
| Jan 9, 2026 | 154.60 | 156.30 | 152.70 | 155.10 | 155.10 | - | 67,088 |
| Jan 8, 2026 | 156.30 | 156.70 | 154.30 | 155.10 | 155.10 | -0.77% | 82,847 |
| Jan 7, 2026 | 151.40 | 156.30 | 150.50 | 156.30 | 156.30 | 3.65% | 134,373 |
| Jan 5, 2026 | 151.90 | 152.70 | 150.20 | 150.80 | 150.80 | -0.53% | 176,693 |
| Jan 2, 2026 | 158.50 | 158.50 | 150.80 | 151.60 | 151.60 | -4.71% | 124,208 |
| Dec 30, 2025 | 159.80 | 159.80 | 157.40 | 159.10 | 159.10 | -0.62% | 71,250 |
| Dec 29, 2025 | 162.10 | 162.30 | 159.00 | 160.10 | 160.10 | -1.36% | 84,688 |
| Dec 23, 2025 | 160.00 | 162.90 | 158.10 | 162.30 | 162.30 | 1.12% | 126,990 |
| Dec 22, 2025 | 159.50 | 161.40 | 158.10 | 160.50 | 160.50 | 0.63% | 67,249 |
| Dec 19, 2025 | 159.30 | 163.00 | 155.20 | 159.50 | 159.50 | -0.31% | 622,403 |
| Dec 18, 2025 | 168.20 | 168.20 | 158.50 | 160.00 | 160.00 | -6.92% | 305,316 |
| Dec 17, 2025 | 171.50 | 173.70 | 169.10 | 171.90 | 171.90 | 0.12% | 121,548 |
| Dec 16, 2025 | 174.90 | 174.90 | 170.00 | 171.70 | 171.70 | -2.05% | 176,601 |
| Dec 15, 2025 | 176.20 | 177.40 | 174.30 | 175.30 | 175.30 | -0.57% | 148,139 |
| Dec 12, 2025 | 177.00 | 179.70 | 176.30 | 176.30 | 176.30 | -0.84% | 774,183 |
| Dec 11, 2025 | 175.70 | 178.70 | 175.70 | 177.80 | 177.80 | 0.23% | 34,137 |
| Dec 10, 2025 | 176.00 | 178.00 | 174.10 | 177.40 | 177.40 | 1.03% | 49,732 |
| Dec 9, 2025 | 178.50 | 179.00 | 175.60 | 175.60 | 175.60 | -1.79% | 52,019 |
| Dec 8, 2025 | 179.80 | 181.60 | 177.50 | 178.80 | 178.80 | -0.50% | 56,391 |
| Dec 5, 2025 | 182.90 | 183.30 | 179.30 | 179.70 | 179.70 | -1.75% | 48,881 |
| Dec 4, 2025 | 179.90 | 184.00 | 179.90 | 182.90 | 182.90 | 1.67% | 123,361 |
| Dec 3, 2025 | 184.00 | 185.00 | 178.80 | 179.90 | 179.90 | -1.80% | 71,532 |
| Dec 2, 2025 | 187.20 | 187.20 | 182.30 | 183.20 | 183.20 | -2.03% | 82,071 |
| Dec 1, 2025 | 188.20 | 190.20 | 185.20 | 187.00 | 187.00 | -1.06% | 390,212 |
| Nov 28, 2025 | 187.60 | 189.00 | 184.60 | 189.00 | 189.00 | 0.48% | 178,571 |
| Nov 27, 2025 | 186.90 | 189.90 | 185.60 | 188.10 | 188.10 | 0.64% | 50,007 |
| Nov 26, 2025 | 186.20 | 187.80 | 184.70 | 186.90 | 186.90 | 0.48% | 67,362 |
| Nov 25, 2025 | 182.50 | 187.60 | 181.80 | 186.00 | 186.00 | 1.81% | 104,470 |
| Nov 24, 2025 | 180.20 | 183.70 | 180.00 | 182.70 | 182.70 | 2.07% | 128,025 |
| Nov 21, 2025 | 178.90 | 180.70 | 176.60 | 179.00 | 179.00 | -0.33% | 46,988 |
| Nov 20, 2025 | 179.50 | 181.90 | 178.40 | 179.60 | 179.60 | 0.90% | 26,720 |
| Nov 19, 2025 | 178.70 | 179.90 | 176.60 | 178.00 | 178.00 | -0.34% | 67,183 |
| Nov 18, 2025 | 178.90 | 180.50 | 176.70 | 178.60 | 178.60 | -0.94% | 159,242 |
| Nov 17, 2025 | 185.00 | 186.90 | 180.00 | 180.30 | 180.30 | -2.80% | 91,464 |
| Nov 14, 2025 | 184.00 | 185.60 | 181.90 | 185.50 | 185.50 | 0.27% | 57,950 |
| Nov 13, 2025 | 188.50 | 189.60 | 184.40 | 185.00 | 185.00 | -1.96% | 331,608 |
| Nov 12, 2025 | 187.20 | 190.50 | 186.80 | 188.70 | 188.70 | 0.53% | 70,022 |
| Nov 11, 2025 | 189.00 | 189.10 | 186.40 | 187.70 | 187.70 | -0.05% | 37,574 |
| Nov 10, 2025 | 188.00 | 189.80 | 187.40 | 187.80 | 187.80 | 1.29% | 57,755 |
| Nov 7, 2025 | 185.70 | 187.50 | 183.70 | 185.40 | 185.40 | -0.22% | 71,784 |
| Nov 6, 2025 | 193.30 | 193.30 | 185.80 | 185.80 | 185.80 | -4.13% | 60,664 |
| Nov 5, 2025 | 198.00 | 198.00 | 192.40 | 193.80 | 193.80 | -2.61% | 71,283 |
| Nov 4, 2025 | 201.40 | 201.40 | 196.20 | 199.00 | 199.00 | -1.49% | 59,500 |
| Nov 3, 2025 | 205.00 | 205.40 | 201.80 | 202.00 | 202.00 | -1.66% | 58,536 |
| Oct 31, 2025 | 205.20 | 206.20 | 204.60 | 205.40 | 205.40 | - | 22,224 |
| Oct 30, 2025 | 204.60 | 206.80 | 202.40 | 205.40 | 205.40 | 0.39% | 63,541 |
| Oct 29, 2025 | 206.00 | 206.40 | 203.60 | 204.60 | 204.60 | -0.68% | 46,903 |
| Oct 28, 2025 | 205.60 | 207.60 | 203.60 | 206.00 | 206.00 | 0.29% | 78,661 |
| Oct 27, 2025 | 206.80 | 207.00 | 203.80 | 205.40 | 205.40 | -0.68% | 319,726 |
| Oct 24, 2025 | 202.00 | 207.80 | 202.00 | 206.80 | 206.80 | 2.38% | 128,705 |
| Oct 23, 2025 | 197.50 | 208.40 | 194.10 | 202.00 | 202.00 | 8.19% | 257,101 |
| Oct 22, 2025 | 187.60 | 187.90 | 184.20 | 186.70 | 186.70 | -0.11% | 131,407 |
| Oct 21, 2025 | 182.70 | 187.30 | 182.40 | 186.90 | 186.90 | 2.13% | 63,263 |
| Oct 20, 2025 | 182.30 | 183.10 | 177.80 | 183.00 | 183.00 | 0.38% | 48,203 |
| Oct 17, 2025 | 181.40 | 183.80 | 176.80 | 182.30 | 182.30 | 0.28% | 92,557 |
| Oct 16, 2025 | 179.50 | 183.40 | 178.30 | 181.80 | 181.80 | 1.51% | 62,335 |
| Oct 15, 2025 | 184.20 | 184.90 | 176.70 | 179.10 | 179.10 | -2.50% | 105,824 |
| Oct 14, 2025 | 184.00 | 185.10 | 182.60 | 183.70 | 183.70 | -0.43% | 79,954 |
| Oct 13, 2025 | 184.80 | 184.80 | 183.00 | 184.50 | 184.50 | 0.65% | 48,104 |
| Oct 10, 2025 | 186.10 | 187.10 | 183.30 | 183.30 | 183.30 | -1.45% | 31,404 |