AddLife AB (publ) (ALIF-B.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 124.50 | 125.80 | 121.50 | 125.60 | 125.60 | 141,242 |
| 27 jun 2024 | 123.10 | 124.00 | 119.90 | 124.00 | 124.00 | 217,084 |
| 26 jun 2024 | 124.80 | 124.80 | 121.50 | 122.40 | 122.40 | 511,831 |
| 25 jun 2024 | 126.00 | 126.00 | 123.30 | 124.00 | 124.00 | 80,865 |
| 24 jun 2024 | 128.90 | 129.90 | 125.80 | 125.80 | 125.80 | 212,941 |
| 20 jun 2024 | 124.00 | 128.90 | 124.00 | 128.20 | 128.20 | 242,123 |
| 19 jun 2024 | 126.70 | 126.90 | 123.20 | 124.00 | 124.00 | 92,220 |
| 18 jun 2024 | 126.50 | 128.20 | 125.20 | 126.50 | 126.50 | 54,773 |
| 17 jun 2024 | 126.60 | 130.50 | 124.50 | 126.00 | 126.00 | 371,100 |
| 14 jun 2024 | 123.10 | 124.90 | 122.20 | 124.50 | 124.50 | 68,288 |
| 13 jun 2024 | 126.60 | 126.80 | 121.80 | 122.80 | 122.80 | 126,005 |
| 12 jun 2024 | 123.70 | 130.10 | 122.70 | 126.50 | 126.50 | 592,963 |
| 11 jun 2024 | 120.90 | 124.50 | 118.40 | 121.60 | 121.60 | 155,978 |
| 10 jun 2024 | 115.10 | 121.00 | 115.10 | 120.90 | 120.90 | 115,359 |
| 07 jun 2024 | 117.40 | 117.80 | 113.70 | 116.60 | 116.60 | 658,287 |
| 05 jun 2024 | 113.00 | 119.00 | 112.40 | 118.50 | 118.50 | 57,120 |
| 04 jun 2024 | 113.50 | 113.90 | 111.90 | 113.00 | 113.00 | 62,459 |
| 03 jun 2024 | 115.30 | 115.80 | 111.80 | 113.50 | 113.50 | 78,818 |
| 31 may 2024 | 112.10 | 116.10 | 111.50 | 114.40 | 114.40 | 536,625 |
| 30 may 2024 | 112.10 | 114.50 | 111.90 | 113.70 | 113.70 | 30,879 |
| 29 may 2024 | 112.50 | 114.30 | 110.10 | 111.50 | 111.50 | 121,504 |
| 28 may 2024 | 116.90 | 118.50 | 112.00 | 112.50 | 112.50 | 81,909 |
| 27 may 2024 | 112.00 | 118.50 | 110.80 | 117.00 | 117.00 | 90,749 |
| 24 may 2024 | 112.20 | 114.00 | 111.00 | 112.00 | 112.00 | 37,565 |
| 23 may 2024 | 113.80 | 115.80 | 113.00 | 113.20 | 113.20 | 52,368 |
| 22 may 2024 | 110.00 | 113.20 | 109.70 | 113.20 | 113.20 | 34,750 |
| 21 may 2024 | 112.90 | 115.10 | 109.80 | 110.00 | 110.00 | 39,645 |
| 20 may 2024 | 115.20 | 115.90 | 112.20 | 113.90 | 113.90 | 58,349 |
| 17 may 2024 | 113.90 | 116.30 | 112.70 | 115.20 | 115.20 | 101,178 |
| 16 may 2024 | 113.70 | 115.00 | 112.60 | 114.10 | 114.10 | 45,500 |
| 15 may 2024 | 112.10 | 116.70 | 112.00 | 113.70 | 113.70 | 172,650 |
| 14 may 2024 | 108.90 | 111.00 | 108.20 | 111.00 | 111.00 | 68,542 |
| 13 may 2024 | 108.20 | 109.00 | 107.00 | 108.70 | 108.70 | 50,293 |
| 10 may 2024 | 107.40 | 108.80 | 105.80 | 108.20 | 108.20 | 84,915 |
| 10 may 2024 | 0.5 Dividendo | |||||
| 08 may 2024 | 105.50 | 108.40 | 105.40 | 107.40 | 106.90 | 54,210 |
| 07 may 2024 | 102.90 | 105.50 | 102.90 | 105.50 | 105.01 | 248,385 |
| 06 may 2024 | 102.00 | 103.30 | 100.90 | 102.90 | 102.42 | 89,147 |
| 03 may 2024 | 100.10 | 103.30 | 100.10 | 102.00 | 101.53 | 97,401 |
| 02 may 2024 | 102.60 | 103.00 | 99.85 | 100.00 | 99.53 | 58,974 |
| 30 abr 2024 | 101.00 | 104.00 | 100.80 | 102.60 | 102.12 | 38,562 |
| 29 abr 2024 | 98.65 | 102.50 | 97.15 | 102.40 | 101.92 | 67,601 |
| 26 abr 2024 | 97.00 | 99.50 | 95.00 | 98.65 | 98.19 | 132,278 |
| 25 abr 2024 | 105.20 | 108.30 | 96.55 | 96.70 | 96.25 | 362,043 |
| 24 abr 2024 | 99.25 | 106.80 | 96.25 | 105.20 | 104.71 | 263,846 |
| 23 abr 2024 | 97.45 | 99.05 | 97.40 | 99.05 | 98.59 | 81,726 |
| 22 abr 2024 | 98.20 | 99.55 | 95.40 | 96.85 | 96.40 | 74,475 |
| 19 abr 2024 | 96.00 | 98.40 | 96.00 | 98.20 | 97.74 | 53,632 |
| 18 abr 2024 | 99.00 | 99.20 | 96.50 | 97.80 | 97.34 | 66,296 |
| 17 abr 2024 | 96.20 | 99.65 | 96.20 | 97.90 | 97.44 | 55,041 |
| 16 abr 2024 | 101.00 | 101.00 | 98.75 | 99.30 | 98.84 | 60,259 |
| 15 abr 2024 | 103.00 | 103.50 | 101.90 | 101.90 | 101.43 | 129,523 |
| 12 abr 2024 | 108.00 | 108.90 | 102.90 | 103.00 | 102.52 | 217,154 |
| 11 abr 2024 | 105.00 | 107.20 | 104.50 | 107.00 | 106.50 | 140,761 |
| 10 abr 2024 | 106.80 | 108.60 | 105.00 | 105.00 | 104.51 | 112,210 |
| 09 abr 2024 | 107.50 | 108.00 | 106.20 | 106.80 | 106.30 | 62,446 |
| 08 abr 2024 | 107.00 | 108.30 | 106.00 | 107.60 | 107.10 | 74,509 |
| 05 abr 2024 | 106.00 | 108.00 | 103.30 | 107.00 | 106.50 | 158,495 |
| 04 abr 2024 | 108.60 | 109.60 | 108.10 | 108.50 | 107.99 | 49,211 |
| 03 abr 2024 | 109.70 | 110.10 | 108.00 | 108.60 | 108.09 | 54,371 |
| 02 abr 2024 | 112.00 | 113.00 | 109.20 | 109.70 | 109.19 | 67,856 |
| 28 mar 2024 | 109.30 | 113.70 | 108.70 | 112.00 | 111.48 | 67,357 |
| 27 mar 2024 | 110.70 | 112.00 | 108.00 | 109.30 | 108.79 | 163,798 |
| 26 mar 2024 | 110.20 | 111.30 | 108.00 | 110.70 | 110.18 | 136,122 |
| 25 mar 2024 | 108.60 | 110.60 | 107.00 | 110.20 | 109.69 | 68,397 |
| 22 mar 2024 | 109.90 | 110.70 | 107.70 | 108.60 | 108.09 | 100,737 |
| 21 mar 2024 | 107.80 | 111.40 | 107.60 | 110.50 | 109.99 | 111,222 |
| 20 mar 2024 | 104.50 | 107.40 | 103.90 | 106.60 | 106.10 | 74,854 |
| 19 mar 2024 | 102.50 | 104.50 | 100.70 | 104.40 | 103.91 | 60,604 |
| 18 mar 2024 | 104.00 | 104.60 | 102.50 | 102.50 | 102.02 | 67,872 |
| 15 mar 2024 | 106.70 | 107.70 | 103.40 | 104.40 | 103.91 | 101,732 |
| 14 mar 2024 | 106.40 | 108.40 | 106.40 | 107.00 | 106.50 | 60,449 |
| 13 mar 2024 | 108.00 | 108.00 | 106.30 | 107.30 | 106.80 | 54,748 |
| 12 mar 2024 | 106.40 | 108.80 | 105.30 | 108.00 | 107.50 | 79,330 |
| 11 mar 2024 | 104.60 | 106.70 | 103.40 | 106.30 | 105.81 | 150,237 |
| 08 mar 2024 | 101.50 | 105.30 | 101.00 | 104.60 | 104.11 | 121,948 |
| 07 mar 2024 | 98.10 | 103.20 | 97.40 | 101.60 | 101.13 | 522,526 |
| 06 mar 2024 | 95.20 | 98.50 | 94.65 | 98.15 | 97.69 | 255,147 |
| 05 mar 2024 | 99.00 | 100.50 | 94.75 | 94.85 | 94.41 | 159,221 |
| 04 mar 2024 | 102.40 | 102.50 | 99.25 | 100.00 | 99.53 | 46,449 |
| 01 mar 2024 | 100.10 | 103.00 | 99.80 | 102.40 | 101.92 | 59,258 |
| 29 feb 2024 | 100.00 | 101.50 | 99.90 | 100.10 | 99.63 | 77,380 |
| 28 feb 2024 | 101.20 | 101.70 | 98.95 | 100.00 | 99.53 | 107,358 |
| 27 feb 2024 | 99.60 | 102.10 | 98.70 | 101.60 | 101.13 | 102,391 |
| 26 feb 2024 | 101.00 | 102.00 | 99.10 | 99.95 | 99.48 | 110,788 |
| 23 feb 2024 | 102.50 | 104.00 | 101.10 | 101.40 | 100.93 | 62,684 |
| 22 feb 2024 | 103.00 | 103.50 | 100.10 | 102.00 | 101.53 | 647,276 |
| 21 feb 2024 | 100.70 | 102.50 | 100.50 | 101.00 | 100.53 | 82,342 |
| 20 feb 2024 | 102.80 | 103.00 | 100.80 | 100.80 | 100.33 | 115,783 |
| 19 feb 2024 | 101.80 | 103.60 | 100.90 | 102.90 | 102.42 | 143,548 |
| 16 feb 2024 | 103.50 | 104.90 | 102.10 | 102.40 | 101.92 | 95,192 |
| 15 feb 2024 | 105.00 | 105.90 | 101.90 | 103.60 | 103.12 | 273,404 |
| 14 feb 2024 | 102.00 | 105.80 | 100.80 | 104.40 | 103.91 | 482,850 |
| 13 feb 2024 | 104.40 | 106.10 | 100.40 | 102.60 | 102.12 | 132,866 |
| 12 feb 2024 | 112.00 | 113.10 | 104.20 | 104.40 | 103.91 | 132,821 |
| 09 feb 2024 | 116.00 | 117.10 | 111.40 | 112.40 | 111.88 | 119,383 |
| 08 feb 2024 | 109.90 | 118.15 | 109.90 | 116.90 | 116.36 | 156,177 |
| 07 feb 2024 | 108.10 | 111.80 | 108.10 | 109.90 | 109.39 | 669,291 |
| 06 feb 2024 | 109.90 | 111.00 | 107.80 | 109.20 | 108.69 | 133,451 |
| 05 feb 2024 | 108.60 | 111.80 | 104.40 | 109.90 | 109.39 | 375,625 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.