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 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 |
| 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 |