Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Free Realtime Quote SEK

AddLife AB (publ) (ALIF-B.ST)

187.20
+0.10
+(0.05%)
As of 10:34:00 AM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 8, 2025189.50189.50186.00187.20187.2015,074
May 7, 2025188.50189.00186.60187.10187.10119,703
May 6, 2025192.80192.90186.00188.00188.00338,851
May 5, 2025190.60193.00188.60192.40192.40183,952
May 2, 2025184.00190.20183.80189.00189.00240,824
Apr 30, 2025174.60183.30173.70183.00183.00931,853
Apr 29, 2025170.30175.00169.40174.40174.40235,815
Apr 28, 2025164.40171.10161.70170.80170.80343,854
Apr 25, 2025164.00173.60164.00164.60164.60525,122
Apr 24, 2025157.40157.90154.00157.30157.3067,145
Apr 23, 2025155.00158.70153.90156.30156.3095,749
Apr 22, 2025153.00154.90150.60153.30153.3067,819
Apr 17, 2025155.40155.40152.40154.00154.0029,154
Apr 16, 2025153.40155.70151.10155.40155.40101,710
Apr 15, 2025148.70154.00148.70154.00154.0054,459
Apr 14, 2025144.60148.70142.10148.70148.7082,388
Apr 11, 2025141.00144.60137.00144.60144.60133,342
Apr 10, 2025152.00152.00143.00143.80143.80126,720
Apr 9, 2025140.00142.00135.40138.20138.20331,905
Apr 8, 2025142.70146.20141.40145.40145.4081,866
Apr 7, 2025138.30148.60135.80140.50140.50230,933
Apr 4, 2025145.70150.00143.40146.60146.60214,724
Apr 3, 2025145.90150.70145.00148.40148.4091,768
Apr 2, 2025148.00150.40141.20150.40150.40738,480
Apr 1, 2025145.20151.10144.10149.70149.7087,305
Mar 31, 2025147.00147.10140.50144.90144.90288,858
Mar 28, 2025149.40150.50144.80147.30147.3052,537
Mar 27, 2025149.90150.40145.90150.00150.0076,209
Mar 26, 2025150.00150.00146.90147.30147.3074,336
Mar 25, 2025150.00153.40147.20150.00150.00160,682
Mar 24, 2025148.80149.70145.20148.00148.00175,004
Mar 21, 2025148.90149.10145.30148.30148.30423,266
Mar 20, 2025149.00151.20147.30148.70148.70163,190
Mar 19, 2025149.90150.00146.50149.40149.40262,987
Mar 18, 2025151.00152.80148.00149.60149.6089,937
Mar 17, 2025149.60151.90146.80150.60150.60108,784
Mar 14, 2025141.80149.50141.00149.50149.50431,818
Mar 13, 2025143.00144.40140.90141.00141.00106,931
Mar 12, 2025146.00147.60142.90143.00143.00170,161
Mar 11, 2025148.50149.40144.90145.20145.20124,863
Mar 10, 2025156.50159.00147.90148.80148.8049,529
Mar 7, 2025155.80156.30152.40155.80155.8043,150
Mar 6, 2025159.50159.50154.60156.60156.6094,607
Mar 5, 2025159.00161.10156.80159.10159.10214,776
Mar 4, 2025162.90163.30155.70156.90156.90119,358
Mar 3, 2025162.90168.40162.50162.90162.90144,437
Feb 28, 2025161.30163.80160.50163.50163.50158,812
Feb 27, 2025163.10164.30160.50161.40161.4094,026
Feb 26, 2025164.00166.30162.40163.10163.1065,499
Feb 25, 2025165.40168.00163.20163.40163.4050,646
Feb 24, 2025166.40167.60164.30165.30165.3065,710
Feb 21, 2025169.20171.30165.50166.40166.4070,529
Feb 20, 2025167.00169.70166.40169.20169.2038,387
Feb 19, 2025168.90170.20165.90167.50167.5083,168
Feb 18, 2025173.30174.50169.10170.50170.5076,129
Feb 17, 2025175.10177.30172.30173.00173.0047,722
Feb 14, 2025177.00177.70174.60175.10175.1082,386
Feb 13, 2025172.70176.00171.60175.90175.90102,828
Feb 12, 2025177.90177.90172.20173.90173.9048,682
Feb 11, 2025174.70178.80174.40176.00176.0065,685
Feb 10, 2025173.70175.20171.10174.70174.7069,622
Feb 7, 2025174.30174.50171.00173.00173.0093,294
Feb 6, 2025169.60175.30168.30174.20174.20202,313
Feb 5, 2025162.00173.40159.60171.60171.60469,755
Feb 4, 2025149.80151.60147.10148.60148.60102,800
Feb 3, 2025148.00151.10144.50149.70149.70228,757
Jan 31, 2025149.30152.10147.40151.50151.5088,619
Jan 30, 2025149.90151.50148.20149.00149.0095,317
Jan 29, 2025150.90153.10148.90149.60149.6060,035
Jan 28, 2025144.30150.60144.30150.30150.3070,890
Jan 27, 2025140.60145.80139.40144.20144.20165,698
Jan 24, 2025144.00144.60140.30140.70140.7060,637
Jan 23, 2025144.50145.70142.90143.70143.7063,803
Jan 22, 2025142.60147.00142.60144.50144.50130,090
Jan 21, 2025142.00142.70139.30142.70142.7048,918
Jan 20, 2025138.80140.10136.90139.10139.1036,212
Jan 17, 2025140.40141.60138.40138.80138.80110,109
Jan 16, 2025142.20144.00139.40140.90140.9070,257
Jan 15, 2025135.60142.10135.60142.10142.10172,340
Jan 14, 2025134.60139.00134.60135.60135.6039,736
Jan 13, 2025136.30138.40133.70134.50134.5099,876
Jan 10, 2025131.00142.00131.00137.80137.8096,288
Jan 9, 2025131.60134.50130.10133.60133.60137,052
Jan 8, 2025132.00133.10130.30131.80131.8082,804
Jan 7, 2025137.80139.50131.40132.30132.30125,086
Jan 3, 2025141.70141.70137.50137.90137.9040,726
Jan 2, 2025136.20141.80136.20141.20141.2089,201
Dec 30, 2024140.00141.00135.40137.30137.30124,729
Dec 27, 2024136.00140.70136.00140.20140.2048,897
Dec 23, 2024136.30138.00136.10137.10137.1070,098
Dec 20, 2024133.70137.80132.40136.80136.80115,642
Dec 19, 2024135.90136.90133.10133.30133.3079,610
Dec 18, 2024134.40138.60134.10137.20137.2079,381
Dec 17, 2024139.80141.80134.00134.00134.00142,338
Dec 16, 2024140.50141.60136.80141.00141.00121,991
Dec 13, 2024139.00142.50139.00140.50140.5089,999
Dec 12, 2024141.50143.40140.50140.90140.90348,570
Dec 11, 2024141.80142.10139.60141.50141.5050,312
Dec 10, 2024139.00142.40137.60141.00141.00176,291
Dec 9, 2024136.50141.00136.50140.20140.2079,626
Dec 6, 2024135.30136.70134.90135.80135.8042,459
Dec 5, 2024136.70137.50135.10135.30135.3060,366
Dec 4, 2024132.70137.60132.70137.50137.5089,497
Dec 3, 2024134.00135.00131.40133.00133.0076,380
Dec 2, 2024133.30135.30132.40134.30134.3064,746
Nov 29, 2024129.30134.00129.30133.10133.10305,648
Nov 28, 2024130.70131.70130.60131.30131.3029,113
Nov 27, 2024128.50133.50128.50130.70130.7059,603
Nov 26, 2024132.60132.80130.90131.90131.9053,355
Nov 25, 2024132.50134.10131.50133.00133.0078,239
Nov 22, 2024131.40133.80130.00132.00132.0070,783
Nov 21, 2024128.30131.70126.80131.70131.70100,271
Nov 20, 2024128.50129.90127.80128.30128.3087,426
Nov 19, 2024129.00130.40126.60128.10128.1082,222
Nov 18, 2024130.40132.10129.20129.90129.90106,993
Nov 15, 2024134.60134.60132.10132.10132.1054,264
Nov 14, 2024134.40136.30134.00135.50135.5065,667
Nov 13, 2024139.00139.70133.40134.90134.90138,091
Nov 12, 2024140.00141.50138.10140.10140.1069,527
Nov 11, 2024138.70141.90138.50141.00141.0090,579
Nov 8, 2024138.00140.50137.10138.70138.7062,406
Nov 7, 2024134.90139.10134.90137.10137.1058,424
Nov 6, 2024136.40139.00134.70135.00135.00103,448
Nov 5, 2024137.30137.90135.20135.50135.5074,096
Nov 4, 2024135.50139.30135.40137.70137.7044,975
Nov 1, 2024134.70136.40134.10136.00136.0066,252
Oct 31, 2024133.40137.70133.40135.40135.40155,809
Oct 30, 2024139.00140.30136.80138.00138.00190,582
Oct 29, 2024139.00141.20138.40139.00139.00108,997
Oct 28, 2024135.00140.70134.90138.30138.30125,859
Oct 25, 2024136.40138.30134.20135.10135.10185,695
Oct 24, 2024142.10142.50137.30137.30137.30258,566
Oct 23, 2024146.70149.10134.40142.10142.10733,070
Oct 22, 2024160.30160.70156.60160.20160.20138,302
Oct 21, 2024160.90162.90157.90160.40160.4084,459
Oct 18, 2024161.00164.90159.30161.00161.00134,217
Oct 17, 2024162.70164.00157.30161.00161.0088,119
Oct 16, 2024164.10164.40162.70162.70162.7092,497
Oct 15, 2024163.20168.00162.80164.90164.90112,527
Oct 14, 2024162.20163.70160.60163.20163.2054,800
Oct 11, 2024159.40163.30156.90162.20162.2093,222
Oct 10, 2024160.40160.50158.60160.00160.0091,447
Oct 9, 2024159.00160.30157.60160.30160.3046,606
Oct 8, 2024157.10158.90156.10158.90158.9038,546
Oct 7, 2024158.00158.40156.10157.80157.8038,278
Oct 4, 2024162.00163.00158.10158.40158.4038,176
Oct 3, 2024159.80162.30158.30162.00162.00100,341
Oct 2, 2024159.50160.20157.40159.80159.8064,391
Oct 1, 2024162.40163.50158.40159.50159.5050,682
Sep 30, 2024160.60164.10158.10162.40162.4069,352
Sep 27, 2024158.40162.90156.80162.00162.0085,834
Sep 26, 2024158.10159.10157.10158.40158.40370,373
Sep 25, 2024153.60157.90152.40157.20157.20153,023
Sep 24, 2024161.70162.60154.00155.10155.10101,216
Sep 23, 2024160.00162.70157.50160.60160.6073,416
Sep 20, 2024158.00160.60157.60160.30160.30204,551
Sep 19, 2024161.90163.00155.70158.00158.00111,334
Sep 18, 2024163.00163.00160.00160.60160.6059,377
Sep 17, 2024166.10167.40163.00163.00163.0043,201
Sep 16, 2024164.20166.00163.00165.60165.6050,181
Sep 13, 2024163.30165.10161.00164.20164.20110,805
Sep 12, 2024163.90165.50162.40163.30163.3054,708
Sep 11, 2024169.80169.80161.30161.30161.3059,498
Sep 10, 2024166.70168.80165.20168.00168.0099,236
Sep 9, 2024158.70165.40158.70164.40164.4071,859
Sep 6, 2024155.30160.50152.10158.70158.7047,205
Sep 5, 2024159.20159.20154.80154.90154.90103,845
Sep 4, 2024159.50162.30156.40159.20159.20100,574
Sep 3, 2024163.00163.80160.00161.80161.8079,806
Sep 2, 2024165.00166.80159.40162.10162.10244,388
Aug 30, 2024160.00163.50159.00163.00163.00230,128
Aug 29, 2024158.40160.10155.80159.90159.90276,017
Aug 28, 2024156.20162.00155.00158.10158.1079,941
Aug 27, 2024156.00156.80154.70156.20156.2041,269
Aug 26, 2024155.40156.80153.60156.00156.0030,305
Aug 23, 2024153.80156.90152.20155.70155.70106,321
Aug 22, 2024154.40156.90153.40153.80153.8023,111
Aug 21, 2024151.80155.20151.80153.60153.6048,509
Aug 20, 2024155.30155.30151.80152.60152.6024,599
Aug 19, 2024153.60156.40152.90154.70154.7043,498
Aug 16, 2024152.00154.60151.70153.40153.4033,052
Aug 15, 2024152.20153.30150.50152.00152.0050,950
Aug 14, 2024150.10152.50149.10151.60151.6029,924
Aug 13, 2024151.00151.50148.10150.10150.1030,805
Aug 12, 2024154.00156.30148.50150.50150.50190,696
Aug 9, 2024150.20155.40150.20153.90153.9043,405
Aug 8, 2024151.60151.60147.20150.10150.1059,525
Aug 7, 2024148.00153.60148.00151.60151.6062,468
Aug 6, 2024150.50154.20146.20147.90147.9093,474
Aug 5, 2024143.20148.90138.50145.70145.70177,499
Aug 2, 2024154.60154.60149.00150.10150.10128,203
Aug 1, 2024157.00159.70155.60156.00156.0056,779
Jul 31, 2024155.60158.00154.00157.20157.2077,554
Jul 30, 2024153.90155.80152.00155.20155.2094,664
Jul 29, 2024155.60156.80153.30153.90153.9076,943
Jul 26, 2024155.60157.90154.90155.60155.6059,727
Jul 25, 2024156.00156.00152.10155.60155.6035,727
Jul 24, 2024157.00157.50152.50156.30156.3062,322
Jul 23, 2024153.80156.20152.30156.20156.2056,725
Jul 22, 2024152.70155.50151.10153.30153.3078,316
Jul 19, 2024152.70153.80150.50152.70152.7060,794
Jul 18, 2024151.40153.00149.50152.70152.7090,279
Jul 17, 2024150.00155.10150.00153.80153.80127,992
Jul 16, 2024154.30154.30146.00150.00150.00151,244
Jul 15, 2024145.70158.50145.70150.90150.90334,904
Jul 12, 2024139.80144.60139.00143.90143.90136,587
Jul 11, 2024134.00140.10133.70139.80139.80115,323
Jul 10, 2024134.00134.00131.80134.00134.00173,037
Jul 9, 2024133.40135.60132.80134.00134.0092,836
Jul 8, 2024133.20133.90130.80133.50133.5048,488
Jul 5, 2024128.00133.20127.60133.20133.20100,420
Jul 4, 2024126.20127.70126.00127.20127.2035,744
Jul 3, 2024124.40127.30124.20126.30126.3034,739
Jul 2, 2024125.40126.00120.60125.00125.0076,331
Jul 1, 2024125.80127.90121.50125.30125.3096,708
Jun 28, 2024124.50125.80121.50125.60125.60141,242
Jun 27, 2024123.10124.00119.90124.00124.00217,084
Jun 26, 2024124.80124.80121.50122.40122.40511,831
Jun 25, 2024126.00126.00123.30124.00124.0080,865
Jun 24, 2024128.90129.90125.80125.80125.80212,941
Jun 20, 2024124.00128.90124.00128.20128.20242,123
Jun 19, 2024126.70126.90123.20124.00124.0092,220
Jun 18, 2024126.50128.20125.20126.50126.5054,773
Jun 17, 2024126.60130.50124.50126.00126.00371,100
Jun 14, 2024123.10124.90122.20124.50124.5068,288
Jun 13, 2024126.60126.80121.80122.80122.80126,005
Jun 12, 2024123.70130.10122.70126.50126.50592,963
Jun 11, 2024120.90124.50118.40121.60121.60155,978
Jun 10, 2024115.10121.00115.10120.90120.90115,359
Jun 7, 2024117.40117.80113.70116.60116.60658,287
Jun 5, 2024113.00119.00112.40118.50118.5057,120
Jun 4, 2024113.50113.90111.90113.00113.0062,459
Jun 3, 2024115.30115.80111.80113.50113.5078,818
May 31, 2024112.10116.10111.50114.40114.40536,625
May 30, 2024112.10114.50111.90113.70113.7030,879
May 29, 2024112.50114.30110.10111.50111.50121,504
May 28, 2024116.90118.50112.00112.50112.5081,909
May 27, 2024112.00118.50110.80117.00117.0090,749
May 24, 2024112.20114.00111.00112.00112.0037,565
May 23, 2024113.80115.80113.00113.20113.2052,368
May 22, 2024110.00113.20109.70113.20113.2034,750
May 21, 2024112.90115.10109.80110.00110.0039,645
May 20, 2024115.20115.90112.20113.90113.9058,349
May 17, 2024113.90116.30112.70115.20115.20101,178
May 16, 2024113.70115.00112.60114.10114.1045,500
May 15, 2024112.10116.70112.00113.70113.70172,650
May 14, 2024108.90111.00108.20111.00111.0068,542
May 13, 2024108.20109.00107.00108.70108.7050,293
May 10, 2024 0.5 Dividend
May 10, 2024107.40108.80105.80108.20108.2084,915
May 8, 2024105.50108.40105.40107.40106.9054,210