AddLife AB (publ) (STO:ALIF.B)
Sweden
· Delayed Price · Currency is SEK 179.70
-3.20 (-1.75%)
At close: Dec 5, 2025
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 183.80 | 187.10 | 183.20 | 186.00 | 186.00 | 1.20% | 46,599 |
| Oct 8, 2025 | 185.40 | 185.90 | 182.00 | 183.80 | 183.80 | -0.76% | 54,207 |
| Oct 7, 2025 | 184.70 | 187.70 | 183.50 | 185.20 | 185.20 | 0.27% | 40,717 |
| Oct 6, 2025 | 179.00 | 184.70 | 178.40 | 184.70 | 184.70 | 3.18% | 129,334 |
| Oct 3, 2025 | 176.70 | 180.00 | 176.40 | 179.00 | 179.00 | 1.36% | 81,526 |
| Oct 2, 2025 | 177.00 | 181.70 | 173.60 | 176.60 | 176.60 | -0.23% | 113,539 |
| Oct 1, 2025 | 177.40 | 179.10 | 175.60 | 177.00 | 177.00 | -0.23% | 100,703 |
| Sep 30, 2025 | 180.10 | 180.10 | 175.30 | 177.40 | 177.40 | -1.00% | 119,095 |
| Sep 29, 2025 | 180.20 | 182.10 | 177.90 | 179.20 | 179.20 | -0.78% | 48,195 |
| Sep 26, 2025 | 179.40 | 181.80 | 178.10 | 180.60 | 180.60 | 0.73% | 56,059 |
| Sep 25, 2025 | 181.90 | 183.10 | 178.10 | 179.30 | 179.30 | -2.29% | 45,003 |
| Sep 24, 2025 | 187.90 | 187.90 | 182.60 | 183.50 | 183.50 | -2.76% | 44,831 |
| Sep 23, 2025 | 189.50 | 191.80 | 187.70 | 188.70 | 188.70 | -0.42% | 30,493 |
| Sep 22, 2025 | 191.10 | 192.50 | 187.90 | 189.50 | 189.50 | -0.84% | 63,201 |
| Sep 19, 2025 | 188.50 | 191.90 | 188.50 | 191.10 | 191.10 | 1.81% | 175,979 |
| Sep 18, 2025 | 190.90 | 191.10 | 182.20 | 187.70 | 187.70 | -1.21% | 124,987 |
| Sep 17, 2025 | 192.70 | 194.70 | 190.00 | 190.00 | 190.00 | -2.01% | 42,936 |
| Sep 16, 2025 | 194.10 | 195.30 | 191.90 | 193.90 | 193.90 | 1.57% | 69,636 |
| Sep 15, 2025 | 188.00 | 191.70 | 186.80 | 190.90 | 190.90 | 1.76% | 41,625 |
| Sep 12, 2025 | 186.50 | 189.50 | 186.40 | 187.60 | 187.60 | 0.32% | 46,989 |
| Sep 11, 2025 | 182.70 | 188.40 | 182.00 | 187.00 | 187.00 | 2.35% | 24,862 |
| Sep 10, 2025 | 184.00 | 186.70 | 182.30 | 182.70 | 182.70 | 0.33% | 46,167 |
| Sep 9, 2025 | 180.80 | 182.80 | 180.50 | 182.10 | 182.10 | 0.72% | 36,013 |
| Sep 8, 2025 | 178.80 | 180.90 | 178.10 | 180.80 | 180.80 | 1.69% | 23,620 |
| Sep 5, 2025 | 175.40 | 179.80 | 175.40 | 177.80 | 177.80 | 1.37% | 27,370 |
| Sep 4, 2025 | 174.40 | 176.70 | 174.40 | 175.40 | 175.40 | 0.06% | 29,694 |
| Sep 3, 2025 | 175.30 | 178.50 | 174.90 | 175.30 | 175.30 | 0.17% | 71,797 |
| Sep 2, 2025 | 180.00 | 180.60 | 174.60 | 175.00 | 175.00 | -2.89% | 70,585 |
| Sep 1, 2025 | 175.50 | 180.60 | 175.50 | 180.20 | 180.20 | 1.81% | 46,388 |
| Aug 29, 2025 | 177.10 | 178.10 | 175.00 | 177.00 | 177.00 | 0.17% | 80,050 |
| Aug 28, 2025 | 176.50 | 178.80 | 176.20 | 176.70 | 176.70 | -0.45% | 60,703 |
| Aug 27, 2025 | 174.50 | 178.40 | 174.50 | 177.50 | 177.50 | 1.60% | 74,220 |
| Aug 26, 2025 | 169.70 | 176.30 | 169.20 | 174.70 | 174.70 | 2.89% | 193,492 |
| Aug 25, 2025 | 172.60 | 173.40 | 169.80 | 169.80 | 169.80 | -1.62% | 84,671 |
| Aug 22, 2025 | 173.20 | 173.80 | 170.00 | 172.60 | 172.60 | - | 150,400 |
| Aug 21, 2025 | 171.80 | 173.40 | 170.00 | 172.60 | 172.60 | 0.52% | 67,562 |
| Aug 20, 2025 | 172.00 | 172.70 | 169.90 | 171.70 | 171.70 | 0.64% | 59,439 |
| Aug 19, 2025 | 165.50 | 171.90 | 165.00 | 170.60 | 170.60 | 3.08% | 50,848 |
| Aug 18, 2025 | 165.00 | 166.00 | 162.70 | 165.50 | 165.50 | 0.24% | 68,259 |
| Aug 15, 2025 | 166.10 | 166.80 | 164.50 | 165.10 | 165.10 | -0.18% | 41,701 |
| Aug 14, 2025 | 163.50 | 166.10 | 162.70 | 165.40 | 165.40 | 1.41% | 56,412 |
| Aug 13, 2025 | 163.70 | 165.00 | 162.50 | 163.10 | 163.10 | -0.43% | 44,570 |
| Aug 12, 2025 | 164.30 | 166.00 | 162.60 | 163.80 | 163.80 | -0.49% | 35,729 |
| Aug 11, 2025 | 164.40 | 165.90 | 163.00 | 164.60 | 164.60 | 0.12% | 53,943 |
| Aug 8, 2025 | 165.90 | 166.10 | 164.40 | 164.40 | 164.40 | -0.90% | 92,683 |
| Aug 7, 2025 | 163.40 | 166.70 | 163.00 | 165.90 | 165.90 | 1.28% | 125,605 |
| Aug 6, 2025 | 168.50 | 168.70 | 163.80 | 163.80 | 163.80 | -2.67% | 73,139 |
| Aug 5, 2025 | 169.30 | 170.60 | 168.00 | 168.30 | 168.30 | -0.71% | 51,052 |
| Aug 4, 2025 | 169.80 | 170.50 | 168.50 | 169.50 | 169.50 | -0.06% | 72,335 |
| Aug 1, 2025 | 170.00 | 172.80 | 166.50 | 169.60 | 169.60 | -1.91% | 103,183 |
| Jul 31, 2025 | 172.90 | 175.10 | 172.90 | 172.90 | 172.90 | 0.12% | 90,538 |
| Jul 30, 2025 | 172.70 | 174.80 | 172.20 | 172.70 | 172.70 | - | 42,354 |
| Jul 29, 2025 | 172.90 | 174.10 | 172.60 | 172.70 | 172.70 | -0.12% | 33,119 |
| Jul 28, 2025 | 174.70 | 176.60 | 172.00 | 172.90 | 172.90 | -0.06% | 39,748 |
| Jul 25, 2025 | 171.90 | 175.50 | 171.90 | 173.00 | 173.00 | -0.63% | 59,113 |
| Jul 24, 2025 | 173.50 | 175.90 | 171.80 | 174.10 | 174.10 | 0.75% | 111,411 |
| Jul 23, 2025 | 173.00 | 175.60 | 172.60 | 172.80 | 172.80 | 1.05% | 49,577 |
| Jul 22, 2025 | 171.50 | 173.20 | 170.60 | 171.00 | 171.00 | -0.35% | 69,982 |
| Jul 21, 2025 | 171.80 | 175.10 | 170.70 | 171.60 | 171.60 | -1.72% | 49,824 |
| Jul 18, 2025 | 175.60 | 176.70 | 174.10 | 174.60 | 174.60 | -0.68% | 181,658 |