AddLife AB (publ) (LON:0REZ)
London · Delayed Price · Currency is GBP · Price in SEK 194.59
+3.58 (1.88%)
At close: Sep 16, 2025
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 185.00 | 189.30 | 182.70 | 188.74 | 188.74 | -1.85% | 11,398 |
| Sep 17, 2025 | 194.00 | 194.00 | 192.30 | 192.30 | 192.30 | -1.18% | 161 |
| Sep 16, 2025 | 193.30 | 195.00 | 193.30 | 194.59 | 194.59 | 1.88% | 2,758 |
| Sep 15, 2025 | 188.55 | 191.40 | 188.55 | 191.01 | 191.01 | 1.42% | 814 |
| Sep 12, 2025 | 186.70 | 189.60 | 186.40 | 188.34 | 188.34 | 0.55% | 1,443 |
| Sep 11, 2025 | 187.90 | 187.90 | 186.80 | 187.30 | 187.30 | 1.12% | 198 |
| Sep 10, 2025 | 185.70 | 185.70 | 182.60 | 185.23 | 185.23 | 1.72% | 1,429 |
| Sep 9, 2025 | 180.60 | 182.60 | 180.60 | 182.09 | 182.09 | 1.20% | 1,411 |
| Sep 8, 2025 | 179.05 | 180.55 | 179.05 | 179.93 | 179.93 | 1.26% | 234 |
| Sep 5, 2025 | 177.10 | 177.70 | 177.10 | 177.70 | 177.70 | 1.02% | 301 |
| Sep 4, 2025 | 175.55 | 176.00 | 175.55 | 175.90 | 175.90 | 0.46% | 204 |
| Sep 3, 2025 | 177.95 | 177.95 | 174.90 | 175.10 | 175.10 | 0.11% | 925 |
| Sep 2, 2025 | 180.70 | 180.70 | 174.90 | 174.90 | 174.90 | -2.42% | 746 |
| Sep 1, 2025 | 177.70 | 180.60 | 177.70 | 179.23 | 179.23 | 0.97% | 680 |
| Aug 29, 2025 | 177.25 | 177.80 | 175.00 | 177.50 | 177.50 | 0.11% | 3,829 |
| Aug 28, 2025 | 176.60 | 177.80 | 176.30 | 177.30 | 177.30 | 0.58% | 3,826 |
| Aug 27, 2025 | 176.90 | 177.70 | 175.90 | 176.28 | 176.28 | 0.81% | 1,022 |
| Aug 26, 2025 | 171.80 | 175.70 | 171.80 | 174.87 | 174.87 | 2.28% | 2,185 |
| Aug 25, 2025 | 170.97 | 170.97 | 170.97 | 170.97 | 170.97 | -0.55% | 650 |
| Aug 22, 2025 | 172.00 | 173.30 | 170.55 | 171.91 | 171.91 | 0.53% | 5,541 |
| Aug 21, 2025 | 170.40 | 171.95 | 170.40 | 171.00 | 171.00 | -0.28% | 3,282 |
| Aug 20, 2025 | 171.90 | 172.05 | 170.00 | 171.48 | 171.48 | 0.63% | 3,958 |
| Aug 19, 2025 | 166.10 | 170.60 | 166.10 | 170.40 | 170.40 | 3.73% | 1,534 |
| Aug 18, 2025 | 163.80 | 164.80 | 163.80 | 164.28 | 164.28 | -0.67% | 2,924 |
| Aug 15, 2025 | 166.35 | 166.60 | 164.90 | 165.39 | 165.39 | 0.39% | 2,611 |
| Aug 14, 2025 | 163.70 | 165.80 | 162.70 | 164.74 | 164.74 | 0.67% | 2,165 |
| Aug 13, 2025 | 164.30 | 164.70 | 162.90 | 163.65 | 163.65 | -0.56% | 2,100 |
| Aug 12, 2025 | 163.70 | 164.66 | 162.97 | 164.57 | 164.57 | -0.02% | 1,505 |
| Aug 11, 2025 | 163.40 | 165.05 | 163.40 | 164.60 | 164.60 | -0.44% | 49,314 |
| Aug 8, 2025 | 165.50 | 165.80 | 164.40 | 165.33 | 165.33 | 0.01% | 2,063 |
| Aug 7, 2025 | 164.40 | 166.30 | 164.40 | 165.31 | 165.31 | -0.30% | 2,434 |
| Aug 6, 2025 | 167.10 | 168.50 | 164.20 | 165.81 | 165.81 | -2.05% | 51,590 |
| Aug 5, 2025 | 169.70 | 169.70 | 168.80 | 169.27 | 169.27 | -0.06% | 2,746 |
| Aug 4, 2025 | 169.70 | 169.80 | 168.85 | 169.37 | 169.37 | -0.25% | 3,853 |
| Aug 1, 2025 | 167.80 | 170.00 | 167.20 | 169.80 | 169.80 | -2.36% | 1,370 |
| Jul 31, 2025 | 174.20 | 174.20 | 172.90 | 173.90 | 173.90 | 0.58% | 1,321 |
| Jul 30, 2025 | 173.60 | 173.80 | 172.60 | 172.90 | 172.90 | -0.24% | 1,238 |
| Jul 29, 2025 | 173.00 | 174.05 | 172.80 | 173.32 | 173.32 | 0.24% | 3,737 |
| Jul 28, 2025 | 175.55 | 176.50 | 172.20 | 172.90 | 172.90 | -0.06% | 2,530 |
| Jul 25, 2025 | 174.80 | 174.80 | 172.40 | 173.00 | 173.00 | -0.63% | 1,168 |
| Jul 24, 2025 | 175.55 | 175.55 | 172.00 | 174.10 | 174.10 | 0.61% | 3,199 |
| Jul 23, 2025 | 175.20 | 175.20 | 173.05 | 173.05 | 173.05 | 0.61% | 371 |
| Jul 22, 2025 | 172.75 | 173.25 | 171.20 | 172.00 | 172.00 | -0.39% | 2,148 |
| Jul 21, 2025 | 174.20 | 174.20 | 170.75 | 172.67 | 172.67 | -1.33% | 953 |
| Jul 18, 2025 | 175.80 | 175.95 | 174.60 | 175.00 | 175.00 | -1.09% | 722 |
| Jul 17, 2025 | 175.90 | 178.30 | 175.90 | 176.92 | 176.92 | 1.80% | 3,549 |
| Jul 16, 2025 | 173.40 | 175.00 | 173.40 | 173.80 | 173.80 | -3.33% | 3,673 |
| Jul 15, 2025 | 182.40 | 183.10 | 179.78 | 179.78 | 179.78 | -0.08% | 880 |
| Jul 14, 2025 | 182.20 | 182.75 | 179.90 | 179.92 | 179.92 | -2.16% | 12,510 |
| Jul 11, 2025 | 185.80 | 185.80 | 183.90 | 183.90 | 183.90 | -0.92% | 879 |