AddLife AB (publ) (LON:0REZ)
London · Delayed Price · Currency is GBP · Price in SEK 157.80
-1.26 (-0.79%)
Aug 12, 2026, 4:24 PM GMT
LON:0REZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 163.70 | 171.20 | 163.70 | 171.10 | 171.10 | 4.67% | 422 |
| Jul 1, 2026 | 163.65 | 165.00 | 161.80 | 163.47 | 163.47 | 0.04% | 685,733 |
| Jun 30, 2026 | 166.70 | 166.70 | 162.70 | 163.40 | 163.40 | -4.61% | 717 |
| Jun 29, 2026 | 171.45 | 173.80 | 171.30 | 171.30 | 171.30 | 0.81% | 514 |
| Jun 26, 2026 | 170.60 | 170.60 | 169.92 | 169.92 | 169.92 | 1.62% | 238 |
| Jun 25, 2026 | 167.00 | 170.50 | 167.00 | 167.20 | 167.20 | 4.12% | 662 |
| Jun 24, 2026 | 160.10 | 167.30 | 160.10 | 160.59 | 160.59 | 0.93% | 779 |
| Jun 23, 2026 | 156.80 | 160.55 | 156.80 | 159.10 | 159.10 | 1.60% | 1,668 |
| Jun 22, 2026 | 155.60 | 157.20 | 155.60 | 156.60 | 156.60 | 0.64% | 811 |
| Jun 18, 2026 | 155.50 | 156.90 | 151.30 | 155.60 | 155.60 | -1.83% | 52,960 |
| Jun 17, 2026 | 159.50 | 159.50 | 158.50 | 158.50 | 158.50 | -0.75% | 8 |
| Jun 16, 2026 | 161.20 | 162.30 | 158.60 | 159.70 | 159.70 | -0.73% | 648 |
| Jun 15, 2026 | 164.20 | 164.20 | 160.88 | 160.88 | 160.88 | 0.94% | 684 |
| Jun 12, 2026 | 160.90 | 160.90 | 159.20 | 159.38 | 159.38 | 1.07% | 421 |
| Jun 11, 2026 | 157.10 | 158.65 | 156.40 | 157.70 | 157.70 | 0.13% | 3,361 |
| Jun 10, 2026 | 156.30 | 157.75 | 156.30 | 157.50 | 157.50 | 0.93% | 4,668 |
| Jun 9, 2026 | 157.10 | 157.90 | 155.10 | 156.04 | 156.04 | -0.61% | 143,721 |
| Jun 8, 2026 | 157.40 | 157.80 | 155.70 | 157.00 | 157.00 | 0.64% | 392 |
| Jun 5, 2026 | 156.80 | 159.70 | 152.30 | 156.00 | 156.00 | 3.35% | 8,996 |
| Jun 4, 2026 | 144.50 | 154.20 | 144.50 | 150.94 | 150.94 | 5.24% | 9,362 |
| Jun 3, 2026 | 143.20 | 143.80 | 141.30 | 143.42 | 143.42 | -0.20% | 3,315 |
| Jun 2, 2026 | 144.10 | 145.10 | 141.60 | 143.70 | 143.70 | -1.24% | 3,539 |