AddLife AB (publ) (LON:0REZ)
London · Delayed Price · Currency is GBP · Price in SEK 152.97
-3.05 (-1.96%)
Sep 10, 2026, 5:10 PM GMT
LON:0REZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 157.05 | 157.30 | 157.05 | 157.25 | - | 0.78% | 752 |
| Sep 9, 2026 | 156.70 | 157.80 | 155.40 | 156.03 | 156.03 | -1.72% | 11,398 |
| Sep 8, 2026 | 160.80 | 161.20 | 158.76 | 158.76 | 158.76 | -2.06% | 738 |
| Sep 7, 2026 | 162.45 | 163.50 | 161.65 | 162.10 | 162.10 | -0.61% | 159,903 |
| Sep 4, 2026 | 163.20 | 163.60 | 162.60 | 163.10 | 163.10 | 0.52% | 4,294 |
| Sep 3, 2026 | 165.40 | 166.90 | 162.10 | 162.25 | 162.25 | -1.45% | 7,979 |
| Sep 2, 2026 | 167.25 | 167.25 | 163.10 | 164.64 | 164.64 | -1.23% | 19,962 |
| Sep 1, 2026 | 167.00 | 167.40 | 165.20 | 166.70 | 166.70 | -0.48% | 1,119 |
| Aug 31, 2026 | 167.20 | 167.50 | 165.10 | 167.50 | 167.50 | 0.45% | 9,083 |
| Aug 28, 2026 | 167.30 | 167.30 | 166.20 | 166.76 | 166.76 | 1.82% | 3,829 |
| Aug 27, 2026 | 162.00 | 165.50 | 161.90 | 163.77 | 163.77 | 0.54% | 2,077 |
| Aug 26, 2026 | 162.80 | 163.35 | 162.45 | 162.90 | 162.90 | 0.37% | 2,323 |
| Aug 25, 2026 | 163.30 | 163.45 | 162.00 | 162.30 | 162.30 | -0.06% | 981 |
| Aug 24, 2026 | 161.40 | 163.30 | 161.20 | 162.40 | 162.40 | 0.31% | 1,698 |
| Aug 21, 2026 | 161.40 | 161.90 | 161.10 | 161.90 | 161.90 | 2.19% | 399 |
| Aug 20, 2026 | 159.50 | 160.50 | 158.43 | 158.43 | 158.43 | 0.42% | 7,077 |
| Aug 19, 2026 | 157.70 | 158.10 | 157.50 | 157.77 | 157.77 | 0.87% | 1,550 |
| Aug 18, 2026 | 157.10 | 157.50 | 156.40 | 156.40 | 156.40 | -1.08% | 990 |
| Aug 17, 2026 | 159.00 | 159.20 | 157.30 | 158.10 | 158.10 | -1.74% | 385 |
| Aug 14, 2026 | 158.30 | 163.00 | 158.00 | 160.90 | 160.90 | 1.81% | 725 |
| Aug 13, 2026 | 158.30 | 159.00 | 157.60 | 158.04 | 158.04 | 0.15% | 2,249 |
| Aug 12, 2026 | 159.55 | 159.55 | 157.35 | 157.80 | 157.80 | -0.79% | 28,124 |
| Aug 11, 2026 | 160.50 | 160.50 | 158.00 | 159.06 | 159.06 | -2.30% | 2,249 |
| Aug 10, 2026 | 164.20 | 164.20 | 160.00 | 162.80 | 162.80 | -1.45% | 22,203 |
| Aug 7, 2026 | 165.90 | 166.00 | 165.00 | 165.20 | 165.20 | 1.98% | 940 |
| Aug 6, 2026 | 162.70 | 162.70 | 161.90 | 162.00 | 162.00 | -0.67% | 806 |
| Aug 5, 2026 | 164.10 | 166.00 | 162.60 | 163.10 | 163.10 | -0.43% | 11,170 |
| Aug 4, 2026 | 165.60 | 165.60 | 163.40 | 163.80 | 163.80 | -0.72% | 305 |
| Aug 3, 2026 | 164.20 | 165.20 | 164.20 | 164.99 | 164.99 | 2.04% | 1,425 |
| Jul 31, 2026 | 164.30 | 164.30 | 161.70 | 161.70 | 161.70 | -0.68% | 10,518 |
| Jul 30, 2026 | 163.80 | 166.10 | 162.80 | 162.80 | 162.80 | 1.09% | 5,792 |
| Jul 29, 2026 | 161.80 | 162.40 | 161.05 | 161.05 | 161.05 | -0.40% | 1,369 |
| Jul 28, 2026 | 159.00 | 161.80 | 158.20 | 161.70 | 161.70 | 2.34% | 1,140 |
| Jul 27, 2026 | 160.20 | 160.20 | 158.00 | 158.00 | 158.00 | 0.73% | 1,117 |
| Jul 24, 2026 | 156.00 | 157.75 | 155.75 | 156.86 | 156.86 | 0.47% | 1,205 |
| Jul 23, 2026 | 152.10 | 158.30 | 152.10 | 156.12 | 156.12 | -0.17% | 17,021 |
| Jul 22, 2026 | 155.50 | 157.00 | 154.20 | 156.39 | 156.39 | -0.16% | 3,381 |
| Jul 21, 2026 | 159.45 | 161.70 | 153.80 | 156.64 | 156.64 | -0.86% | 11,637 |
| Jul 20, 2026 | 160.50 | 160.50 | 157.80 | 158.00 | 158.00 | -2.77% | 3,970 |
| Jul 17, 2026 | 166.80 | 167.90 | 162.50 | 162.50 | 162.50 | -3.73% | 1,741 |
| Jul 16, 2026 | 168.30 | 173.05 | 167.40 | 168.80 | 168.80 | 2.49% | 18,904 |
| Jul 15, 2026 | 164.50 | 165.80 | 164.50 | 164.69 | 164.69 | 1.08% | 4,673 |
| Jul 14, 2026 | 159.20 | 163.60 | 159.20 | 162.93 | 162.93 | 2.54% | 1,819 |
| Jul 13, 2026 | 157.65 | 159.80 | 157.65 | 158.90 | 158.89 | -1.06% | 7,095 |
| Jul 10, 2026 | 159.10 | 160.60 | 159.05 | 160.60 | 160.60 | 2.19% | 26,302 |
| Jul 9, 2026 | 157.55 | 157.55 | 156.90 | 157.15 | 157.15 | -2.02% | 17,768 |
| Jul 8, 2026 | 163.10 | 163.10 | 157.60 | 160.40 | 160.40 | -4.15% | 24,466 |
| Jul 7, 2026 | 167.40 | 169.20 | 167.34 | 167.34 | 167.34 | 0.71% | 428 |
| Jul 6, 2026 | 167.50 | 167.60 | 164.65 | 166.15 | 166.15 | -2.84% | 687 |
| Jul 3, 2026 | 170.75 | 171.00 | 170.10 | 171.00 | 171.00 | -0.06% | 510 |