Stockholm - Delayed Quote
SEK
AddLife AB (publ) (ALIF-B.ST)
182.30
+1.20
(+0.66%)
At close: October 30 at 12:59:30 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
181.20
183.30
180.80
182.30
182.30
47,970
Oct 29, 2026
183.20
183.20
179.60
181.10
181.10
99,602
Oct 28, 2026
184.70
184.70
180.00
182.40
182.40
157,718
Oct 27, 2026
182.10
182.10
178.40
181.30
181.30
239,541
Oct 26, 2026
184.40
185.00
180.90
182.10
182.10
162,668
Oct 23, 2026
180.90
185.10
177.50
184.20
184.20
102,796
Oct 22, 2026
188.90
189.10
179.70
180.70
180.70
311,294
Oct 21, 2026
186.10
192.80
178.60
190.60
190.60
480,790
Oct 20, 2026
185.90
186.60
183.00
185.20
185.20
223,884
Oct 19, 2026
182.20
185.40
180.60
185.00
185.00
221,673
Oct 16, 2026
177.00
181.50
175.80
181.50
181.50
1,262,839
Oct 15, 2026
175.00
176.90
172.10
175.90
175.90
127,890
Oct 14, 2026
172.90
176.00
172.30
175.00
175.00
102,122
Oct 13, 2026
168.90
173.20
168.90
173.00
173.00
47,758
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
67,582
Oct 8, 2026
170.20
170.20
166.80
167.10
167.10
73,999
Oct 7, 2026
173.00
173.00
169.60
170.60
170.60
108,665
Oct 6, 2026
171.60
177.70
171.30
171.30
171.30
132,226
Oct 5, 2026
168.80
173.20
168.00
171.70
171.70
137,033
Oct 2, 2026
172.00
172.00
168.00
169.20
169.20
104,085
Oct 1, 2026
172.50
174.00
169.80
171.70
171.70
92,959
Sep 30, 2026
173.60
173.80
170.70
172.00
172.00
148,067
Sep 29, 2026
172.90
174.60
171.10
171.10
171.10
103,520
Sep 28, 2026
171.00
174.20
170.10
172.00
172.00
180,813
Sep 25, 2026
171.40
173.30
169.20
170.10
170.10
119,411
Sep 24, 2026
171.40
172.90
169.50
171.00
171.00
134,628
Sep 23, 2026
168.20
173.50
167.70
170.70
170.70
141,426
Sep 22, 2026
165.20
169.00
164.60
168.10
168.10
69,105
Sep 21, 2026
162.70
165.70
162.70
165.10
165.10
64,753
Sep 18, 2026
163.60
166.30
162.50
162.70
162.70
103,764
Sep 17, 2026
161.50
163.80
160.90
163.20
163.20
54,511
Sep 16, 2026
159.80
162.00
156.60
162.00
162.00
114,283
Sep 15, 2026
157.10
160.00
154.80
159.60
159.60
136,439
Sep 14, 2026
158.00
160.10
156.70
156.70
156.70
129,685
Sep 11, 2026
155.10
161.40
154.20
158.40
158.40
156,888
Sep 10, 2026
157.50
158.60
152.30
153.30
153.30
204,673
Sep 9, 2026
157.80
157.80
155.10
157.20
157.20
479,200
Sep 8, 2026
161.30
161.30
157.90
157.90
157.90
129,234
Sep 7, 2026
163.50
163.60
161.10
161.30
161.30
46,988
Sep 4, 2026
162.90
164.30
161.50
163.50
163.50
516,623
Sep 3, 2026
164.10
167.20
161.90
162.90
162.90
77,327
Sep 2, 2026
167.00
167.70
162.50
163.60
163.60
154,167
Sep 1, 2026
168.50
168.50
164.20
167.00
167.00
75,892
Aug 31, 2026
167.70
168.00
164.80
167.50
167.50
338,056
Aug 28, 2026
167.20
168.40
165.60
167.70
167.70
75,349
Aug 27, 2026
164.00
166.10
161.40
166.10
166.10
133,125
Aug 26, 2026
162.90
163.50
161.70
162.50
162.50
43,616
Aug 25, 2026
162.40
164.50
160.80
162.30
162.30
121,695
Aug 24, 2026
162.80
163.50
160.60
162.40
162.40
67,630
Aug 21, 2026
162.00
162.80
159.80
162.70
162.70
352,762
Aug 20, 2026
157.10
160.90
156.80
160.50
160.50
194,530
Aug 19, 2026
156.10
159.10
154.30
157.80
157.80
72,680
Aug 18, 2026
158.20
158.40
156.20
156.70
156.70
40,360
Aug 17, 2026
160.60
161.50
157.20
157.60
157.60
70,088
Aug 14, 2026
158.20
163.50
158.00
160.90
160.90
47,803
Aug 13, 2026
157.90
159.80
157.10
157.60
157.60
69,660
Aug 12, 2026
158.90
159.90
157.00
157.80
157.80
60,005
Aug 11, 2026
160.00
161.10
157.60
158.90
158.90
642,736
Aug 10, 2026
165.50
165.70
160.00
160.00
160.00
72,727
Aug 7, 2026
162.00
166.70
161.00
164.70
164.70
66,063
Aug 6, 2026
163.10
164.80
161.60
162.00
162.00
49,675
Aug 5, 2026
164.20
166.00
162.60
163.10
163.10
60,898
Aug 4, 2026
163.80
166.20
163.00
163.80
163.80
54,475
Aug 3, 2026
161.80
165.80
161.40
165.00
165.00
48,817
Jul 31, 2026
165.00
165.20
161.10
161.60
161.60
78,962
Jul 30, 2026
161.10
166.00
160.90
162.50
162.50
77,158
Jul 29, 2026
161.50
163.00
160.60
160.90
160.90
36,350
Jul 28, 2026
159.00
162.30
157.00
161.20
161.20
68,796
Jul 27, 2026
158.20
161.40
157.60
157.60
157.60
42,749
Jul 24, 2026
156.60
157.70
155.40
157.50
157.50
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
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
228,293
Jul 17, 2026
167.90
169.20
160.60
161.40
161.40
103,391
Jul 16, 2026
167.00
173.50
164.00
167.40
167.40
153,503
Jul 15, 2026
164.60
166.80
163.00
165.90
165.90
69,306
Jul 14, 2026
158.80
165.50
157.30
163.60
163.60
227,828
Jul 13, 2026
159.60
160.00
157.50
159.70
159.70
62,548
Jul 10, 2026
165.30
165.30
158.00
159.60
159.60
64,795
Jul 9, 2026
157.60
158.80
155.50
157.50
157.50
71,353
Jul 8, 2026
165.90
165.90
157.20
157.20
157.20
54,021
Jul 7, 2026
165.90
169.50
165.40
166.60
166.60
46,484
Jul 6, 2026
170.00
171.00
164.80
165.30
165.30
76,332
Jul 3, 2026
171.10
173.00
169.80
170.10
170.10
67,520
Jul 2, 2026
164.40
171.20
162.10
171.10
171.10
79,145
Jul 1, 2026
164.00
165.00
161.30
164.40
164.40
68,798
Jun 30, 2026
167.70
167.70
162.00
163.40
163.40
129,447
Jun 29, 2026
170.90
174.50
170.50
170.90
170.90
116,659
Jun 26, 2026
169.90
171.40
168.00
170.00
170.00
128,015
Jun 25, 2026
167.10
170.50
165.60
170.50
170.50
126,776
Jun 24, 2026
159.20
167.50
159.00
166.80
166.80
286,490
Jun 23, 2026
157.00
161.40
155.90
159.20
159.20
118,550
Jun 22, 2026
155.40
157.40
153.70
156.40
156.40
66,015
Jun 18, 2026
157.10
157.10
150.80
155.60
155.60
198,136
Jun 17, 2026
158.30
160.20
155.80
157.10
157.10
95,390
Jun 16, 2026
159.90
162.30
157.80
158.40
158.40
44,783
Jun 15, 2026
163.00
164.60
159.70
160.70
160.70
811,019
Jun 12, 2026
160.90
162.10
157.50
160.80
160.80
109,477
Jun 11, 2026
157.80
159.40
156.00
156.70
156.70
26,041
Jun 10, 2026
155.40
159.40
154.80
157.90
157.90
44,901
Jun 9, 2026
157.90
158.80
155.00
155.10
155.10
127,970
Jun 8, 2026
151.60
159.50
150.00
157.70
157.70
120,366
Jun 5, 2026
152.70
159.70
152.30
152.30
152.30
260,985
Jun 4, 2026
143.30
154.10
143.30
153.10
153.10
123,837
Jun 3, 2026
143.70
143.90
141.10
142.60
142.60
111,953
Jun 2, 2026
143.50
145.50
141.40
143.70
143.70
114,356
Jun 1, 2026
148.60
148.60
142.60
143.40
143.40
236,097
May 29, 2026
144.80
149.60
144.00
148.90
148.90
256,516
May 28, 2026
150.00
150.00
144.20
144.40
144.40
82,142
May 27, 2026
152.10
154.60
150.20
150.40
150.40
81,980
May 26, 2026
155.00
155.40
150.60
152.10
152.10
73,949
May 25, 2026
151.30
154.60
151.30
153.70
153.70
40,294
May 22, 2026
149.90
151.70
148.20
150.90
150.90
90,742
May 21, 2026
150.60
151.20
147.90
149.60
149.60
90,422
May 20, 2026
147.30
151.90
146.60
150.00
150.00
280,731
May 19, 2026
142.20
148.20
142.20
147.50
147.50
75,877
May 18, 2026
143.40
143.40
137.70
142.20
142.20
113,541
May 15, 2026
146.50
149.00
144.50
144.70
144.70
168,115
May 13, 2026
147.70
148.20
144.40
146.50
146.50
94,248
May 12, 2026
146.70
147.50
143.60
146.80
146.80
140,289
May 11, 2026
145.50
149.20
145.00
147.00
147.00
88,992
May 8, 2026
142.50
146.40
140.80
145.70
145.70
152,620
May 7, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
145.90
146.20
142.20
142.70
142.70
114,688
May 6, 2026
141.00
148.10
141.00
145.90
144.40
100,631
May 5, 2026
142.70
145.30
139.70
140.10
138.66
137,618
May 4, 2026
143.60
145.70
142.40
142.70
141.23
168,985
Apr 30, 2026
149.00
149.80
142.80
142.90
141.43
174,961
Apr 29, 2026
151.40
153.70
149.80
152.00
150.44
184,589
Apr 28, 2026
151.90
154.60
141.80
151.00
149.45
318,616
Apr 27, 2026
158.60
159.70
151.90
151.90
150.34
141,632
Apr 24, 2026
164.70
164.70
157.80
158.60
156.97
104,516
Apr 23, 2026
166.90
167.40
164.10
165.20
163.50
79,326
Apr 22, 2026
168.50
169.10
165.40
167.00
165.28
78,549
Apr 21, 2026
165.50
168.80
165.10
168.00
166.27
165,064
Apr 20, 2026
166.40
166.60
163.50
165.00
163.30
269,714
Apr 17, 2026
163.50
167.10
163.50
167.00
165.28
78,787
Apr 16, 2026
160.40
163.80
160.40
163.50
161.82
93,654
Apr 15, 2026
158.60
161.00
158.60
159.60
157.96
113,240
Apr 14, 2026
157.10
160.70
157.10
159.10
157.46
136,837
Apr 13, 2026
155.00
156.50
151.10
156.40
154.79
161,122
Apr 10, 2026
148.00
155.00
147.80
154.20
152.61
101,974
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
99,811
Apr 7, 2026
144.10
147.80
143.00
143.80
142.32
123,313
Apr 2, 2026
145.50
145.50
141.80
142.00
140.54
41,785
Apr 1, 2026
139.70
146.00
139.70
146.00
144.50
81,591
Mar 31, 2026
137.30
141.00
135.80
139.50
138.07
448,758
Mar 30, 2026
134.80
136.20
132.20
135.80
134.40
92,224
Mar 27, 2026
139.00
139.00
134.60
134.60
133.22
36,798
Mar 26, 2026
136.30
138.90
133.80
136.80
135.39
78,799
Mar 25, 2026
134.30
137.40
134.30
136.40
135.00
78,556
Mar 24, 2026
140.00
140.00
133.50
134.60
133.22
189,196
Mar 23, 2026
134.20
138.40
130.20
135.70
134.30
80,146
Mar 20, 2026
139.20
139.60
137.00
137.30
135.89
125,316
Mar 19, 2026
144.00
144.00
137.00
138.10
136.68
47,728
Mar 18, 2026
140.60
143.50
140.30
140.90
139.45
50,906
Mar 17, 2026
140.00
141.40
138.10
140.30
138.86
38,314
Mar 16, 2026
139.80
139.80
136.80
138.90
137.47
68,429
Mar 13, 2026
140.10
141.30
139.00
139.30
137.87
67,913
Mar 12, 2026
142.30
143.70
140.00
142.00
140.54
74,341
Mar 11, 2026
143.40
143.50
139.30
142.40
140.94
226,276
Mar 10, 2026
143.50
143.50
140.80
141.20
139.75
117,524
Mar 9, 2026
139.00
140.60
137.30
139.70
138.26
118,681
Mar 6, 2026
144.60
146.50
142.70
142.90
141.43
156,232
Mar 5, 2026
146.20
146.80
143.60
144.90
143.41
149,521
Mar 4, 2026
143.50
148.30
142.60
147.80
146.28
142,031
Mar 3, 2026
149.40
149.40
144.00
145.20
143.71
99,023
Mar 2, 2026
151.00
152.20
148.60
149.50
147.96
64,279
Feb 27, 2026
153.30
154.20
151.60
154.20
152.61
149,962
Feb 26, 2026
147.00
153.60
145.70
153.60
152.02
164,588
Feb 25, 2026
144.80
148.50
144.80
146.80
145.29
991,255
Feb 24, 2026
142.80
148.30
142.80
144.80
143.31
189,763
Feb 23, 2026
143.80
149.10
141.40
143.70
142.22
293,487
Feb 20, 2026
143.10
145.00
141.90
143.80
142.32
173,064
Feb 19, 2026
138.10
144.20
137.50
143.00
141.53
692,736
Feb 18, 2026
138.10
138.80
135.30
138.00
136.58
365,365
Feb 17, 2026
136.70
138.00
133.50
138.00
136.58
164,231
Feb 16, 2026
138.10
138.60
136.20
136.70
135.29
99,353
Feb 13, 2026
136.50
138.30
135.10
138.10
136.68
136,536
Feb 12, 2026
137.90
138.40
136.00
136.90
135.49
162,571
Feb 11, 2026
147.20
147.20
137.50
137.50
136.09
565,199
Feb 10, 2026
147.90
148.80
145.10
147.00
145.49
175,208
Feb 9, 2026
152.80
153.10
147.50
147.70
146.18
99,604
Feb 6, 2026
152.50
152.70
149.20
152.00
150.44
172,230
Feb 5, 2026
155.00
157.10
152.30
154.30
152.71
165,375
Feb 4, 2026
145.20
159.40
143.10
155.40
153.80
575,474
Feb 3, 2026
136.90
138.00
134.40
135.00
133.61
288,435
Feb 2, 2026
136.10
137.80
135.20
136.40
135.00
172,247
Jan 30, 2026
139.40
139.40
135.70
136.50
135.10
137,371
Jan 29, 2026
142.20
142.20
137.70
138.80
137.37
284,363
Jan 28, 2026
143.90
143.90
141.20
141.70
140.24
80,711
Jan 27, 2026
144.40
145.40
143.30
143.30
141.83
102,993
Jan 26, 2026
145.90
145.90
142.20
144.10
142.62
157,102
Jan 23, 2026
148.10
148.30
145.20
145.40
143.91
65,804
Jan 22, 2026
148.20
150.10
147.20
148.10
146.58
76,460
Jan 21, 2026
144.90
147.20
143.50
146.20
144.70
121,930
Jan 20, 2026
145.20
146.90
143.10
145.90
144.40
73,809
Jan 19, 2026
150.00
150.00
145.30
145.80
144.30
86,117
Jan 16, 2026
152.90
155.70
151.20
152.10
150.54
114,921
Jan 15, 2026
154.40
155.00
151.50
153.20
151.62
113,606
Jan 14, 2026
152.10
155.00
151.50
155.00
153.41
111,925
Jan 13, 2026
154.70
154.90
150.80
152.70
151.13
104,834
Jan 12, 2026
155.10
156.30
153.00
155.40
153.80
50,757
Jan 9, 2026
154.60
156.30
152.70
155.10
153.51
67,088
Jan 8, 2026
156.30
156.70
154.30
155.10
153.51
82,847
Jan 7, 2026
151.40
156.30
150.50
156.30
154.69
134,373
Jan 5, 2026
151.90
152.70
150.20
150.80
149.25
176,693
Jan 2, 2026
158.50
158.50
150.80
151.60
150.04
124,208
Dec 30, 2025
159.80
159.80
157.40
159.10
157.46
71,250
Dec 29, 2025
162.10
162.30
159.00
160.10
158.45
84,688
Dec 23, 2025
160.00
162.90
158.10
162.30
160.63
126,990
Dec 22, 2025
159.50
161.40
158.10
160.50
158.85
67,249
Dec 19, 2025
159.30
163.00
155.20
159.50
157.86
622,403
Dec 18, 2025
168.20
168.20
158.50
160.00
158.36
305,316
Dec 17, 2025
171.50
173.70
169.10
171.90
170.13
121,548
Dec 16, 2025
174.90
174.90
170.00
171.70
169.93
176,601
Dec 15, 2025
176.20
177.40
174.30
175.30
173.50
148,139
Dec 12, 2025
177.00
179.70
176.30
176.30
174.49
773,976
Dec 11, 2025
175.70
178.70
175.70
177.80
175.97
34,137
Dec 10, 2025
176.00
178.00
174.10
177.40
175.58
49,732
Dec 9, 2025
178.50
179.00
175.60
175.60
173.79
52,019
Dec 8, 2025
179.80
181.60
177.50
178.80
176.96
56,391
Dec 5, 2025
182.90
183.30
179.30
179.70
177.85
48,881
Dec 4, 2025
179.90
184.00
179.90
182.90
181.02
123,361
Dec 3, 2025
184.00
185.00
178.80
179.90
178.05
71,532
Dec 2, 2025
187.20
187.20
182.30
183.20
181.32
82,071
Dec 1, 2025
188.20
190.20
185.20
187.00
185.08
390,212
Nov 28, 2025
187.60
189.00
184.60
189.00
187.06
178,571
Nov 27, 2025
186.90
189.90
185.60
188.10
186.17
50,007
Nov 26, 2025
186.20
187.80
184.70
186.90
184.98
67,362
Nov 25, 2025
182.50
187.60
181.80
186.00
184.09
104,470
Nov 24, 2025
180.20
183.70
180.00
182.70
180.82
128,025
Nov 21, 2025
178.90
180.70
176.60
179.00
177.16
46,988
Nov 20, 2025
179.50
181.90
178.40
179.60
177.75
26,720
Nov 19, 2025
178.70
179.90
176.60
178.00
176.17
67,183
Nov 18, 2025
178.90
180.50
176.70
178.60
176.76
159,242
Nov 17, 2025
185.00
186.90
180.00
180.30
178.45
91,464
Nov 14, 2025
184.00
185.60
181.90
185.50
183.59
57,950
Nov 13, 2025
188.50
189.60
184.40
185.00
183.10
331,608
Nov 12, 2025
187.20
190.50
186.80
188.70
186.76
70,022
Nov 11, 2025
189.00
189.10
186.40
187.70
185.77
37,574
Nov 10, 2025
188.00
189.80
187.40
187.80
185.87
57,755
Nov 7, 2025
185.70
187.50
183.70
185.40
183.49
71,784
Nov 6, 2025
193.30
193.30
185.80
185.80
183.89
60,664
Nov 5, 2025
198.00
198.00
192.40
193.80
191.81
71,283
Nov 4, 2025
201.40
201.40
196.20
199.00
196.95
59,500
Nov 3, 2025
205.00
205.40
201.80
202.00
199.92
58,536
Oct 31, 2025
205.20
206.20
204.60
205.40
203.29
22,224
Oct 30, 2025
204.60
206.80
202.40
205.40
203.29
63,541
