AddLife AB Class B ALIF_B
OMXSTO · Sweden · Health Services
SEK 171.70-0.30 (-0.17%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 171.70 | -0.17% | SEK 172.50 | SEK 174.00 | SEK 169.80 | 89.48K |
| 2026-09-30 | SEK 172.00 | +0.53% | SEK 173.60 | SEK 173.80 | SEK 170.70 | 148.07K |
| 2026-09-29 | SEK 171.10 | -0.52% | SEK 172.90 | SEK 174.60 | SEK 171.10 | 103.52K |
| 2026-09-28 | SEK 172.00 | +1.12% | SEK 171.00 | SEK 174.20 | SEK 170.10 | 180.81K |
| 2026-09-25 | SEK 170.10 | -0.53% | SEK 171.40 | SEK 173.30 | SEK 169.20 | 119.41K |
| 2026-09-24 | SEK 171.00 | +0.18% | SEK 171.40 | SEK 172.90 | SEK 169.50 | 134.63K |
| 2026-09-23 | SEK 170.70 | +1.55% | SEK 168.20 | SEK 173.50 | SEK 167.70 | 141.43K |
| 2026-09-22 | SEK 168.10 | +1.82% | SEK 165.20 | SEK 169.00 | SEK 164.60 | 69.11K |
| 2026-09-21 | SEK 165.10 | +1.48% | SEK 162.70 | SEK 165.70 | SEK 162.70 | 64.75K |
| 2026-09-18 | SEK 162.70 | -0.31% | SEK 163.60 | SEK 166.30 | SEK 162.50 | 103.76K |
| 2026-09-17 | SEK 163.20 | +0.74% | SEK 161.50 | SEK 163.80 | SEK 160.90 | 54.51K |
| 2026-09-16 | SEK 162.00 | +1.50% | SEK 159.80 | SEK 162.00 | SEK 156.60 | 114.28K |
| 2026-09-15 | SEK 159.60 | +1.85% | SEK 157.10 | SEK 160.00 | SEK 154.80 | 136.44K |
| 2026-09-14 | SEK 156.70 | -1.07% | SEK 158.00 | SEK 160.10 | SEK 156.70 | 129.69K |
| 2026-09-11 | SEK 158.40 | +3.33% | SEK 155.10 | SEK 161.40 | SEK 154.20 | 156.89K |
| 2026-09-10 | SEK 153.30 | -2.48% | SEK 157.50 | SEK 158.60 | SEK 152.30 | 204.67K |
| 2026-09-09 | SEK 157.20 | -0.44% | SEK 157.80 | SEK 157.80 | SEK 155.10 | 479.20K |
| 2026-09-08 | SEK 157.90 | -2.11% | SEK 161.30 | SEK 161.30 | SEK 157.90 | 129.23K |
| 2026-09-07 | SEK 161.30 | -1.35% | SEK 163.50 | SEK 163.60 | SEK 161.10 | 46.99K |
| 2026-09-04 | SEK 163.50 | +0.37% | SEK 162.90 | SEK 164.30 | SEK 161.50 | 516.62K |
| 2026-09-03 | SEK 162.90 | -0.43% | SEK 164.10 | SEK 167.20 | SEK 161.90 | 77.33K |
| 2026-09-02 | SEK 163.60 | -2.04% | SEK 167.00 | SEK 167.70 | SEK 162.50 | 154.17K |
| 2026-09-01 | SEK 167.00 | -0.30% | SEK 168.50 | SEK 168.50 | SEK 164.20 | 75.89K |
| 2026-08-31 | SEK 167.50 | -0.12% | SEK 167.70 | SEK 168.00 | SEK 164.80 | 338.06K |
| 2026-08-28 | SEK 167.70 | +0.96% | SEK 167.20 | SEK 168.40 | SEK 165.60 | 75.35K |
| 2026-08-27 | SEK 166.10 | +2.22% | SEK 164.00 | SEK 166.10 | SEK 161.40 | 133.13K |
| 2026-08-26 | SEK 162.50 | +0.12% | SEK 162.90 | SEK 163.50 | SEK 161.70 | 43.62K |
| 2026-08-25 | SEK 162.30 | -0.06% | SEK 162.40 | SEK 164.50 | SEK 160.80 | 121.70K |
| 2026-08-24 | SEK 162.40 | -0.18% | SEK 162.80 | SEK 163.50 | SEK 160.60 | 67.63K |
| 2026-08-21 | SEK 162.70 | +1.37% | SEK 162.00 | SEK 162.80 | SEK 159.80 | 352.76K |
| 2026-08-20 | SEK 160.50 | +1.71% | SEK 157.10 | SEK 160.90 | SEK 156.80 | 194.53K |
| 2026-08-19 | SEK 157.80 | +0.70% | SEK 156.10 | SEK 159.10 | SEK 154.30 | 72.68K |
| 2026-08-18 | SEK 156.70 | -0.57% | SEK 158.20 | SEK 158.40 | SEK 156.20 | 40.36K |
| 2026-08-17 | SEK 157.60 | -2.05% | SEK 160.60 | SEK 161.50 | SEK 157.20 | 70.09K |
| 2026-08-14 | SEK 160.90 | +2.09% | SEK 158.20 | SEK 163.50 | SEK 158.00 | 47.80K |
| 2026-08-13 | SEK 157.60 | -0.13% | SEK 157.90 | SEK 159.80 | SEK 157.10 | 69.66K |
| 2026-08-12 | SEK 157.80 | -0.69% | SEK 158.90 | SEK 159.90 | SEK 157.00 | 60.01K |
| 2026-08-11 | SEK 158.90 | -0.69% | SEK 160.00 | SEK 161.10 | SEK 157.60 | 642.74K |
| 2026-08-10 | SEK 160.00 | -2.85% | SEK 165.50 | SEK 165.70 | SEK 160.00 | 72.73K |
| 2026-08-07 | SEK 164.70 | +1.67% | SEK 162.00 | SEK 166.70 | SEK 161.00 | 66.06K |
| 2026-08-06 | SEK 162.00 | -0.67% | SEK 163.10 | SEK 164.80 | SEK 161.60 | 49.68K |
| 2026-08-05 | SEK 163.10 | -0.43% | SEK 164.20 | SEK 166.00 | SEK 162.60 | 60.90K |
| 2026-08-04 | SEK 163.80 | -0.73% | SEK 163.80 | SEK 166.20 | SEK 163.00 | 54.48K |
| 2026-08-03 | SEK 165.00 | +2.10% | SEK 161.80 | SEK 165.80 | SEK 161.40 | 48.82K |
| 2026-07-31 | SEK 161.60 | -0.55% | SEK 165.00 | SEK 165.20 | SEK 161.10 | 78.96K |
| 2026-07-30 | SEK 162.50 | +0.99% | SEK 161.10 | SEK 166.00 | SEK 160.90 | 77.16K |
| 2026-07-29 | SEK 160.90 | -0.19% | SEK 161.50 | SEK 163.00 | SEK 160.60 | 36.35K |
| 2026-07-28 | SEK 161.20 | +2.28% | SEK 159.00 | SEK 162.30 | SEK 157.00 | 68.80K |
| 2026-07-27 | SEK 157.60 | +0.06% | SEK 158.20 | SEK 161.40 | SEK 157.60 | 42.75K |
| 2026-07-24 | SEK 157.50 | +1.16% | SEK 156.60 | SEK 157.70 | SEK 155.40 | 244.07K |
| 2026-07-23 | SEK 155.70 | 0.00% | SEK 155.60 | SEK 159.00 | SEK 153.00 | 54.39K |
| 2026-07-22 | SEK 155.70 | -0.83% | SEK 156.90 | SEK 157.70 | SEK 154.00 | 88.33K |
| 2026-07-21 | SEK 157.00 | 0.00% | SEK 158.40 | SEK 158.60 | SEK 153.70 | 85.56K |
| 2026-07-20 | SEK 157.00 | -2.73% | SEK 162.00 | SEK 162.00 | SEK 157.00 | 228.29K |
| 2026-07-17 | SEK 161.40 | -3.58% | SEK 167.90 | SEK 169.20 | SEK 160.60 | 103.39K |
| 2026-07-16 | SEK 167.40 | +0.90% | SEK 167.00 | SEK 173.50 | SEK 164.00 | 153.50K |
| 2026-07-15 | SEK 165.90 | +1.41% | SEK 164.60 | SEK 166.80 | SEK 163.00 | 69.31K |
| 2026-07-14 | SEK 163.60 | +2.44% | SEK 158.80 | SEK 165.50 | SEK 157.30 | 227.83K |
| 2026-07-13 | SEK 159.70 | +0.06% | SEK 159.60 | SEK 160.00 | SEK 157.50 | 62.55K |
| 2026-07-10 | SEK 159.60 | +1.33% | SEK 165.30 | SEK 165.30 | SEK 158.00 | 64.80K |
| 2026-07-09 | SEK 157.50 | +0.19% | SEK 157.60 | SEK 158.80 | SEK 155.50 | 71.35K |
| 2026-07-08 | SEK 157.20 | -5.64% | SEK 165.90 | SEK 165.90 | SEK 157.20 | 54.02K |
| 2026-07-07 | SEK 166.60 | +0.79% | SEK 165.90 | SEK 169.50 | SEK 165.40 | 46.48K |
| 2026-07-06 | SEK 165.30 | -2.82% | SEK 170.00 | SEK 171.00 | SEK 164.80 | 76.33K |
| 2026-07-03 | SEK 170.10 | -0.58% | SEK 171.10 | SEK 173.00 | SEK 169.80 | 67.52K |
| 2026-07-02 | SEK 171.10 | +4.08% | SEK 164.40 | SEK 171.20 | SEK 162.10 | 79.15K |
| 2026-07-01 | SEK 164.40 | +0.61% | SEK 164.00 | SEK 165.00 | SEK 161.30 | 68.80K |
| 2026-06-30 | SEK 163.40 | -4.39% | SEK 167.70 | SEK 167.70 | SEK 162.00 | 129.45K |
| 2026-06-29 | SEK 170.90 | +0.53% | SEK 170.90 | SEK 174.50 | SEK 170.50 | 116.66K |
| 2026-06-26 | SEK 170.00 | -0.29% | SEK 169.90 | SEK 171.40 | SEK 168.00 | 128.02K |
| 2026-06-25 | SEK 170.50 | +2.22% | SEK 167.10 | SEK 170.50 | SEK 165.60 | 126.78K |
| 2026-06-24 | SEK 166.80 | +4.77% | SEK 159.20 | SEK 167.50 | SEK 159.00 | 286.49K |
| 2026-06-23 | SEK 159.20 | +1.79% | SEK 157.00 | SEK 161.40 | SEK 155.90 | 118.55K |
| 2026-06-22 | SEK 156.40 | +0.51% | SEK 155.40 | SEK 157.40 | SEK 153.70 | 66.02K |
| 2026-06-18 | SEK 155.60 | -0.95% | SEK 157.10 | SEK 157.10 | SEK 150.80 | 198.14K |
| 2026-06-17 | SEK 157.10 | -0.82% | SEK 158.30 | SEK 160.20 | SEK 155.80 | 95.39K |
| 2026-06-16 | SEK 158.40 | -1.43% | SEK 159.90 | SEK 162.30 | SEK 157.80 | 44.78K |
| 2026-06-15 | SEK 160.70 | -0.06% | SEK 163.00 | SEK 164.60 | SEK 159.70 | 811.02K |
| 2026-06-12 | SEK 160.80 | +2.62% | SEK 160.90 | SEK 162.10 | SEK 157.50 | 109.48K |
| 2026-06-11 | SEK 156.70 | -0.76% | SEK 157.80 | SEK 159.40 | SEK 156.00 | 26.04K |
| 2026-06-10 | SEK 157.90 | +1.81% | SEK 155.40 | SEK 159.40 | SEK 154.80 | 44.90K |
| 2026-06-09 | SEK 155.10 | -1.65% | SEK 157.90 | SEK 158.80 | SEK 155.00 | 127.97K |
| 2026-06-08 | SEK 157.70 | +3.55% | SEK 151.60 | SEK 159.50 | SEK 150.00 | 120.37K |
| 2026-06-05 | SEK 152.30 | -0.52% | SEK 152.70 | SEK 159.70 | SEK 152.30 | 260.99K |
| 2026-06-04 | SEK 153.10 | +7.36% | SEK 143.30 | SEK 154.10 | SEK 143.30 | 123.84K |
| 2026-06-03 | SEK 142.60 | -0.77% | SEK 143.70 | SEK 143.90 | SEK 141.10 | 111.95K |
| 2026-06-02 | SEK 143.70 | +0.21% | SEK 143.50 | SEK 145.50 | SEK 141.40 | 114.36K |
| 2026-06-01 | SEK 143.40 | -3.69% | SEK 148.60 | SEK 148.60 | SEK 142.60 | 236.10K |
| 2026-05-29 | SEK 148.90 | +3.12% | SEK 144.80 | SEK 149.60 | SEK 144.00 | 256.52K |
| 2026-05-28 | SEK 144.40 | -3.99% | SEK 150.00 | SEK 150.00 | SEK 144.20 | 82.14K |