AddLife AB (publ) (LON:0REZ)
London · Delayed Price · Currency is GBP · Price in SEK 146.50
-0.30 (-0.20%)
May 13, 2026, 11:59 AM GMT
LON:0REZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 145.40 | 148.30 | 145.40 | 146.50 | - | -0.20% | 16,014 |
| May 12, 2026 | 145.80 | 147.50 | 144.15 | 146.80 | 146.80 | -0.27% | 7,249 |
| May 11, 2026 | 146.20 | 149.00 | 146.00 | 147.19 | 147.19 | 1.51% | 22,293 |
| May 8, 2026 | 140.80 | 145.80 | 140.80 | 145.00 | 145.00 | 0.33% | 6,613 |
| May 7, 2026 | 145.90 | 145.90 | 143.05 | 144.52 | 144.52 | -0.47% | 28,626 |
| May 6, 2026 | 142.80 | 147.60 | 142.50 | 145.21 | 143.71 | 3.02% | 8,157 |
| May 5, 2026 | 145.00 | 145.00 | 140.05 | 140.94 | 139.49 | -1.99% | 4,186 |
| May 4, 2026 | 142.40 | 145.00 | 142.40 | 143.80 | 142.32 | -2.24% | 3,273 |
| Apr 30, 2026 | 147.80 | 149.00 | 142.90 | 147.10 | 145.58 | -3.03% | 14,679 |
| Apr 29, 2026 | 150.80 | 152.90 | 150.05 | 151.70 | 150.14 | 3.59% | 5,138 |
| Apr 28, 2026 | 145.45 | 151.90 | 144.25 | 146.43 | 144.93 | -4.47% | 23,562 |
| Apr 27, 2026 | 157.60 | 157.60 | 151.90 | 153.29 | 151.71 | -3.42% | 2,773 |
| Apr 24, 2026 | 160.35 | 160.35 | 157.90 | 158.71 | 157.08 | -4.20% | 18,473 |
| Apr 23, 2026 | 166.10 | 166.56 | 164.60 | 165.67 | 163.96 | -0.63% | 5,922 |
| Apr 22, 2026 | 167.65 | 168.40 | 165.70 | 166.72 | 165.01 | -0.72% | 3,853 |
| Apr 21, 2026 | 166.80 | 168.02 | 166.80 | 167.94 | 166.21 | 1.84% | 4,480 |
| Apr 20, 2026 | 166.90 | 166.90 | 164.38 | 164.90 | 163.20 | -0.79% | 1,422 |
| Apr 17, 2026 | 165.30 | 167.00 | 165.30 | 166.21 | 164.50 | 1.66% | 4,167 |
| Apr 16, 2026 | 161.40 | 163.50 | 161.10 | 163.50 | 161.82 | 2.19% | 11,556 |
| Apr 15, 2026 | 160.00 | 160.20 | 159.40 | 160.00 | 158.35 | 0.25% | 5,011 |
| Apr 14, 2026 | 158.45 | 160.50 | 158.45 | 159.60 | 157.96 | 2.05% | 2,292 |
| Apr 13, 2026 | 153.15 | 156.60 | 153.15 | 156.40 | 154.79 | 1.84% | 2,682 |
| Apr 10, 2026 | 149.10 | 154.60 | 149.10 | 153.57 | 151.99 | 5.47% | 2,395 |
| Apr 9, 2026 | 145.60 | 146.10 | 145.40 | 145.61 | 144.11 | -1.87% | 971 |
| Apr 8, 2026 | 151.00 | 151.00 | 145.60 | 148.39 | 146.86 | 0.67% | 3,541 |
| Apr 7, 2026 | 146.20 | 147.40 | 143.70 | 147.40 | 145.88 | 3.58% | 1,391 |
| Apr 2, 2026 | 143.49 | 143.49 | 142.31 | 142.31 | 140.84 | -1.36% | 8,119 |
| Apr 1, 2026 | 143.90 | 145.00 | 143.20 | 144.26 | 142.78 | 3.92% | 474 |
| Mar 31, 2026 | 136.60 | 140.90 | 136.20 | 138.83 | 137.40 | 2.23% | 8,676 |
| Mar 30, 2026 | 133.00 | 135.80 | 133.00 | 135.80 | 134.40 | 0.89% | 924 |
| Mar 27, 2026 | 136.40 | 137.50 | 134.60 | 134.60 | 133.22 | -1.27% | 1,045 |
| Mar 26, 2026 | 137.90 | 138.90 | 136.20 | 136.34 | 134.94 | -0.41% | 1,285 |
| Mar 25, 2026 | 136.40 | 136.90 | 134.80 | 136.90 | 135.49 | 1.71% | 3,251 |
| Mar 24, 2026 | 134.10 | 134.60 | 134.10 | 134.60 | 133.22 | -0.81% | 202 |
| Mar 23, 2026 | 133.80 | 137.50 | 133.80 | 135.70 | 134.30 | -1.57% | 3,155 |
| Mar 20, 2026 | 139.30 | 139.30 | 137.80 | 137.86 | 136.44 | -0.40% | 678 |
| Mar 19, 2026 | 138.75 | 138.76 | 138.41 | 138.41 | 136.99 | -2.19% | 1,387 |
| Mar 18, 2026 | 141.00 | 143.30 | 140.80 | 141.51 | 140.05 | 1.11% | 10,051 |
| Mar 17, 2026 | 138.60 | 140.90 | 138.60 | 139.95 | 138.51 | 0.90% | 9,183 |
| Mar 16, 2026 | 138.90 | 139.20 | 138.70 | 138.70 | 137.27 | -0.43% | 804 |
| Mar 13, 2026 | 139.70 | 140.00 | 139.30 | 139.30 | 137.87 | -1.31% | 420 |
| Mar 12, 2026 | 141.10 | 141.60 | 141.10 | 141.15 | 139.70 | -0.11% | 528 |
| Mar 11, 2026 | 141.65 | 142.90 | 140.20 | 141.31 | 139.85 | -0.76% | 5,681 |
| Mar 10, 2026 | 142.60 | 142.60 | 141.80 | 142.39 | 140.92 | 2.34% | 1,534 |
| Mar 9, 2026 | 137.80 | 140.30 | 137.70 | 139.14 | 137.71 | -4.26% | 755 |
| Mar 6, 2026 | 145.50 | 146.10 | 142.90 | 145.32 | 143.83 | 0.04% | 1,731 |
| Mar 5, 2026 | 144.50 | 145.80 | 144.00 | 145.26 | 143.77 | -1.38% | 1,785 |
| Mar 4, 2026 | 145.80 | 147.80 | 142.60 | 147.30 | 145.78 | 1.37% | 5,362 |
| Mar 3, 2026 | 147.60 | 147.60 | 145.20 | 145.30 | 143.81 | -2.91% | 2,091 |
| Mar 2, 2026 | 150.10 | 150.90 | 148.80 | 149.65 | 148.11 | -2.54% | 639 |