AddLife AB (publ) (LON:0REZ)
London · Delayed Price · Currency is GBP · Price in SEK 155.00
+2.62 (1.72%)
Jan 8, 2026, 4:16 PM GMT
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 153.30 | 156.30 | 151.80 | 152.39 | 152.38 | 0.90% | 3,885 |
| Jan 5, 2026 | 151.30 | 151.50 | 150.30 | 151.03 | 151.03 | -0.77% | 1,009 |
| Jan 2, 2026 | 155.30 | 155.60 | 151.45 | 152.21 | 152.21 | -3.45% | 4,441 |
| Dec 30, 2025 | 158.30 | 158.65 | 157.50 | 157.65 | 157.65 | -2.14% | 3,204 |
| Dec 29, 2025 | 159.50 | 161.10 | 159.50 | 161.10 | 161.10 | -0.49% | 1,115 |
| Dec 23, 2025 | 160.45 | 162.15 | 160.45 | 161.89 | 161.89 | 1.69% | 4,496 |
| Dec 22, 2025 | 160.70 | 160.70 | 158.50 | 159.20 | 159.20 | -0.25% | 4,439 |
| Dec 19, 2025 | 160.35 | 162.20 | 158.10 | 159.60 | 159.60 | -1.30% | 18,467 |
| Dec 18, 2025 | 164.80 | 164.80 | 161.60 | 161.71 | 161.71 | -5.70% | 30,106 |
| Dec 17, 2025 | 172.50 | 172.90 | 171.29 | 171.48 | 171.48 | -0.19% | 7,346 |
| Dec 16, 2025 | 172.10 | 172.70 | 169.90 | 171.80 | 171.80 | -1.80% | 6,407 |
| Dec 15, 2025 | 176.50 | 177.15 | 174.50 | 174.95 | 174.95 | -2.24% | 3,674 |
| Dec 12, 2025 | 178.30 | 179.60 | 176.30 | 178.96 | 178.96 | 0.80% | 11,231 |
| Dec 11, 2025 | 177.70 | 177.90 | 177.05 | 177.53 | 177.53 | 0.64% | 1,935 |
| Dec 10, 2025 | 175.10 | 176.70 | 174.60 | 176.40 | 176.40 | -0.43% | 3,601 |
| Dec 9, 2025 | 177.10 | 177.15 | 175.60 | 177.15 | 177.15 | -0.36% | 3,962 |
| Dec 8, 2025 | 180.50 | 180.75 | 177.80 | 177.80 | 177.80 | -0.84% | 9,154 |
| Dec 5, 2025 | 182.50 | 182.90 | 179.30 | 179.30 | 179.30 | -1.49% | 2,599 |
| Dec 4, 2025 | 181.20 | 182.90 | 181.20 | 182.02 | 182.02 | 1.11% | 10,282 |
| Dec 3, 2025 | 184.20 | 184.25 | 178.70 | 180.02 | 180.02 | -2.29% | 4,810 |
| Dec 2, 2025 | 185.00 | 185.78 | 183.00 | 184.24 | 184.24 | -2.02% | 3,195 |
| Dec 1, 2025 | 188.60 | 188.60 | 185.90 | 188.04 | 188.04 | 0.23% | 2,449 |
| Nov 28, 2025 | 187.50 | 189.00 | 185.20 | 187.61 | 187.61 | -0.24% | 3,723 |
| Nov 27, 2025 | 188.60 | 189.50 | 188.05 | 188.05 | 188.05 | 0.91% | 618 |
| Nov 26, 2025 | 187.00 | 187.40 | 185.80 | 186.35 | 186.35 | 0.34% | 872 |
| Nov 25, 2025 | 183.05 | 186.10 | 183.05 | 185.72 | 185.72 | 2.66% | 5,127 |
| Nov 24, 2025 | 180.80 | 183.00 | 180.50 | 180.91 | 180.91 | 1.15% | 4,611 |
| Nov 21, 2025 | 178.50 | 180.20 | 177.70 | 178.86 | 178.86 | -0.94% | 3,929 |
| Nov 20, 2025 | 180.60 | 180.60 | 179.00 | 180.55 | 180.55 | 1.06% | 240 |
| Nov 19, 2025 | 177.50 | 179.60 | 177.50 | 178.65 | 178.65 | 0.37% | 2,626 |
| Nov 18, 2025 | 179.05 | 179.05 | 178.00 | 178.00 | 178.00 | -1.55% | 971 |
| Nov 17, 2025 | 184.00 | 184.00 | 180.20 | 180.80 | 180.80 | -1.38% | 2,121 |
| Nov 14, 2025 | 183.30 | 184.90 | 182.85 | 183.33 | 183.33 | -1.25% | 390 |
| Nov 13, 2025 | 188.10 | 188.10 | 185.40 | 185.65 | 185.65 | -1.28% | 73 |
| Nov 12, 2025 | 188.85 | 189.30 | 188.06 | 188.06 | 188.06 | -0.15% | 47,333 |
| Nov 11, 2025 | 188.80 | 188.80 | 186.70 | 188.34 | 188.34 | 0.13% | 6,037 |
| Nov 10, 2025 | 188.40 | 189.70 | 188.10 | 188.10 | 188.10 | 1.76% | 135 |
| Nov 7, 2025 | 186.60 | 187.20 | 184.80 | 184.84 | 184.84 | -2.43% | 2,085 |
| Nov 6, 2025 | 192.80 | 192.80 | 189.40 | 189.44 | 189.44 | -1.84% | 35,678 |
| Nov 5, 2025 | 195.50 | 195.50 | 192.99 | 192.99 | 192.99 | -1.96% | 5,888 |
| Nov 4, 2025 | 197.75 | 199.20 | 196.85 | 196.85 | 196.85 | -3.43% | 8,526 |
| Nov 3, 2025 | 202.60 | 203.85 | 202.00 | 203.85 | 203.85 | -0.56% | 773 |
| Oct 31, 2025 | 205.60 | 205.60 | 205.00 | 205.00 | 205.00 | 0.10% | 679 |
| Oct 30, 2025 | 202.40 | 206.20 | 202.40 | 204.79 | 204.79 | -0.10% | 3,252 |
| Oct 29, 2025 | 206.40 | 206.40 | 204.72 | 205.00 | 205.00 | -0.68% | 4,256 |
| Oct 28, 2025 | 206.00 | 206.60 | 206.00 | 206.39 | 206.39 | 0.65% | 1,961 |
| Oct 27, 2025 | 206.40 | 206.40 | 205.00 | 205.05 | 205.05 | -0.52% | 1,634 |
| Oct 24, 2025 | 205.20 | 207.00 | 204.80 | 206.12 | 206.12 | 1.35% | 14,297 |
| Oct 23, 2025 | 197.10 | 207.60 | 196.50 | 203.36 | 203.36 | 9.64% | 19,091 |
| Oct 22, 2025 | 188.25 | 188.25 | 185.10 | 185.49 | 185.49 | 1.30% | 9,593 |