Nasdaq Stockholm · ALIF-B · stock

AddLife AB (publ) (ALIF-B) stock price history

Every Nasdaq Stockholm trading session of AddLife AB (publ) from Mar 16, 2016 to Sep 28, 2026: 2,649 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ALIF-B data, free keyYear by year table

ALIF-B adjusted close, 2016 to 2026

ALIF-BAddLife AB (publ)
SEK 172.70-3.4% over one year
20182020202220242026
SEK 379.10
All time high, 2021
SEK 206.26
52 week high, SEK 128.86 low
2,649
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

ALIF-B key facts

  • AddLife AB (publ) (ALIF-B) closed at SEK 172.70 on Sep 28, 2026 on Nasdaq Stockholm.
  • ALIF-B's all time high close is SEK 379.10, set on Sep 17, 2021; its all time low close is SEK 21.34 on Mar 24, 2016.
  • ALIF-B's 52 week range is SEK 128.86 to SEK 206.26.
  • ALIF-B returned -3.4% over the year to Sep 28, 2026 and -41.8% over five years.
  • Over ten years ALIF-B returned +455%, +18.7% a year compounded.
  • ALIF-B's deepest drawdown was -85.5% from Sep 17, 2021 to Oct 25, 2023.
  • DataCedar holds 2,649 daily sessions of ALIF-B history from Mar 16, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ALIF-B price chart, 2016 to 2026

ALIF-B adjusted close, Mar 16, 2016 to Sep 28, 2026SEK 22.20SEK 55.60SEK 139.25SEK 348.77201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ALIF-B returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.0%
3 months+1.6%
6 months+29.6%
Year to date+9.7%
1 year-3.4%
3 years+176.1%
5 years-41.8%
10 years+454.7%
Since Mar 16, 2016+678.0%
Compound annual growth, 10.5 years+21.5%

ALIF-B records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 379.10 on Sep 17, 2021
All time low close
SEK 21.34 on Mar 24, 2016
52 week high
SEK 206.26 on Oct 23, 2025
52 week low
SEK 128.86 on Mar 23, 2026
Deepest drawdown
-85.5% from Sep 17, 2021 to Oct 25, 2023, not yet recovered
Best single session
+16.7% on Feb 2, 2023
Worst single session
-26.3% on Feb 4, 2022
Volatility, 1 year annualised
35.1%
Sessions closing higher, 1 year
45%
Growth of 1 since 2016
7.8×
Best calendar year
2021, +167%
Worst calendar year
2022, -71%

ALIF-B price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Mar 16, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 156.87SEK 174.50SEK 128.86SEK 172.70+9.7%26.9M186
2025SEK 134.26SEK 206.26SEK 128.25SEK 157.46+16.3%32.1M249
2024SEK 106.95SEK 167.38SEK 92.87SEK 135.35+26.1%32M251
2023SEK 107.24SEK 140.70SEK 53.72SEK 107.34+0.7%76.8M251
2022SEK 370.74SEK 377.16SEK 96.74SEK 106.56-71.3%71.1M253
2021SEK 139.24SEK 383.96SEK 132.10SEK 370.74+166.6%52.5M253
2020SEK 70.93SEK 158.67SEK 50.25SEK 139.05+100.1%20M252
2019SEK 45.13SEK 73.82SEK 44.79SEK 69.49+50.2%22.1M247
2018SEK 38.23SEK 51.93SEK 34.87SEK 46.26+21.0%16M252
2017SEK 30.30SEK 43.47SEK 28.69SEK 38.23+24.8%16M253
2016SEK 25.83SEK 34.91SEK 20.99SEK 30.63n/a26.2M202

ALIF-B monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 172.70+3.1%
August 2026SEK 167.50+3.7%
July 2026SEK 161.60-1.1%
June 2026SEK 163.40+9.7%
May 2026SEK 148.90+5.3%
April 2026SEK 141.43+2.4%
March 2026SEK 138.07-9.5%
February 2026SEK 152.61+13.0%
January 2026SEK 135.10-14.2%
December 2025SEK 157.46-15.8%
November 2025SEK 187.06-8.0%
October 2025SEK 203.29+15.8%

About the ALIF-B data

Daily bars. 2,649 sessions from Mar 16, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ALIF-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • AJA-B Byggmästare Anders J Ahlström Holding AB (publ)
  • ALBERT eEducation Albert AB (publ)
  • ALCA Alcadon Group AB (publ)
  • ALFA Alfa Laval AB (publ)
  • ALIG Alimak Group AB (publ)
  • ALIV-SDB Autoliv, Inc.
  • ALLEI Alleima AB (publ)
  • ALLIGO-B Alligo AB (publ)

Common questions

ALIF-B share price history

Start with any symbol.

Start free