AddLife AB (publ) (STO:ALIF.B)
Sweden
· Delayed Price · Currency is SEK 180.60
+1.30 (0.73%)
Sep 26, 2025, 5:29 PM CET
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 45,004 |
| 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 | -0.17% | 42,354 |
| Jul 29, 2025 | 172.90 | 174.10 | 172.60 | 173.00 | 173.00 | 0.06% | 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 |