AddLife AB (publ) (LON:0REZ)
London · Delayed Price · Currency is GBP · Price in SEK 180.30
+0.32 (0.18%)
At close: Oct 20, 2025
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 205.20 | 207.00 | 204.80 | 206.80 | 206.80 | 1.69% | 8,113 |
| 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 |
| Oct 21, 2025 | 184.70 | 187.20 | 182.50 | 183.10 | 183.10 | 1.55% | 12,849 |
| Oct 20, 2025 | 183.00 | 183.00 | 178.10 | 180.30 | 180.30 | 0.18% | 3,946 |
| Oct 17, 2025 | 178.85 | 183.70 | 177.40 | 179.98 | 179.98 | -0.85% | 1,859 |
| Oct 16, 2025 | 178.85 | 183.20 | 178.85 | 181.52 | 181.52 | 2.01% | 7,099 |
| Oct 15, 2025 | 181.30 | 184.79 | 177.58 | 177.96 | 177.96 | -3.12% | 2,221 |
| Oct 14, 2025 | 184.35 | 184.60 | 183.68 | 183.68 | 183.68 | -0.39% | 9,723 |
| Oct 13, 2025 | 184.70 | 184.80 | 183.60 | 184.40 | 184.40 | -0.65% | 4,729 |
| Oct 10, 2025 | 186.00 | 186.00 | 183.85 | 185.60 | 185.60 | 0.54% | 2,557 |
| Oct 9, 2025 | 183.90 | 187.15 | 183.90 | 184.60 | 184.60 | 0.48% | 1,223 |
| Oct 8, 2025 | 184.50 | 184.50 | 183.00 | 183.73 | 183.73 | -0.96% | 823 |
| Oct 7, 2025 | 184.85 | 186.10 | 183.90 | 185.50 | 185.50 | 1.47% | 898 |
| Oct 6, 2025 | 181.45 | 184.70 | 180.20 | 182.82 | 182.82 | 2.73% | 3,931 |
| Oct 3, 2025 | 178.90 | 178.90 | 177.75 | 177.96 | 177.96 | -0.41% | 2,338 |
| Oct 2, 2025 | 177.80 | 181.55 | 173.80 | 178.69 | 178.69 | 0.81% | 20,059 |
| Oct 1, 2025 | 176.30 | 177.70 | 176.30 | 177.26 | 177.26 | 0.30% | 7,170 |
| Sep 30, 2025 | 178.40 | 178.40 | 175.75 | 176.73 | 176.73 | -0.99% | 11,484 |
| Sep 29, 2025 | 179.30 | 179.88 | 178.50 | 178.50 | 178.50 | -1.08% | 1,484 |
| Sep 26, 2025 | 179.10 | 181.00 | 178.30 | 180.45 | 180.45 | 0.25% | 1,723 |
| Sep 25, 2025 | 181.50 | 181.50 | 178.45 | 180.00 | 180.00 | -1.59% | 904 |
| Sep 24, 2025 | 185.70 | 185.70 | 182.90 | 182.90 | 182.90 | -2.98% | 467 |
| Sep 23, 2025 | 190.10 | 191.20 | 188.10 | 188.52 | 188.52 | -1.04% | 980 |
| Sep 22, 2025 | 190.80 | 190.80 | 190.50 | 190.50 | 190.50 | 0.01% | 158 |
| Sep 19, 2025 | 190.15 | 191.40 | 189.65 | 190.49 | 190.49 | 0.93% | 2,459 |
| 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 |