AddLife AB (publ) - 0REZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	143.6	142.96	142.96	144.9	142.2	1,865
February 19, 2026	138.9	142.71	142.71	144.2	138.9	12,107
February 18, 2026	135.6	138.04	138.04	138.04	135.4	1,928
February 17, 2026	135.55	134.66	134.66	136.9	133.7	2,275
February 16, 2026	137	136.9	136.9	137	136.9	267
February 13, 2026	136.1	136.66	136.66	138	135.5	2,789
February 12, 2026	138.1	137.94	137.94	139.59	135.8	1,441
February 11, 2026	140.15	139.66	139.66	142.29	137.45	3,052
February 10, 2026	146.35	147.27	147.27	147.5	145	1,827
February 09, 2026	150	149.35	149.35	150	147.6	5,170
February 06, 2026	150.2	152.05	152.05	152.05	149.8	3,604
February 05, 2026	154.7	154.19	154.19	155	152.2	6,382
February 04, 2026	144.8	159	159	159.7	144.35	28,155
February 03, 2026	137.4	135.41	135.41	137.4	134.5	15,513
February 02, 2026	136.1	136.77	136.77	137.2	136.1	1,650
January 30, 2026	137.2	137.61	137.61	138.3	136.35	3,677
January 29, 2026	141	138.5	138.5	141.3	137.7	17,947
January 28, 2026	142.2	141.8	141.8	142.2	141.3	3,091
January 27, 2026	144.3	143.6	143.6	144.7	143.5	2,004
January 26, 2026	142.8	144.9	144.9	145.41	142.5	5,422
January 23, 2026	145.4	145.4	145.4	146.3	145.4	3,377
January 22, 2026	152.05	148.14	148.14	152.05	148.1	478
January 21, 2026	145.5	147	147	147.1	145.3	8,101
January 20, 2026	143.9	145.9	145.9	146.5	143.9	2,769
January 19, 2026	148.8	147.43	147.43	148.8	146	13,056
January 16, 2026	155.2	153.59	153.59	155.7	151.4	24,396
January 15, 2026	154.1	154.36	154.36	154.36	153.3	437
January 14, 2026	153.8	154.55	154.55	154.55	152.8	5,561
January 13, 2026	151.6	152	152	152.1	151.6	4,581
January 12, 2026	153.92	153.92	153.92	153.92	153.92	455
January 09, 2026	152.7	154.02	154.02	154.6	152.7	1,966
January 08, 2026	155.15	155.3	155.3	155.3	154.7	1,280
January 07, 2026	153.3	152.38	152.38	156.3	151.8	3,885
January 05, 2026	151.3	151.03	151.03	151.5	150.3	1,009
January 02, 2026	155.3	152.21	152.21	155.6	151.45	5,070
December 30, 2025	158.3	157.65	157.65	158.65	157.5	3,204
December 29, 2025	159.5	161.1	161.1	161.1	159.5	1,115
December 23, 2025	160.45	161.89	161.89	162.15	160.45	4,496
December 22, 2025	160.7	159.2	159.2	160.7	158.5	4,439
December 19, 2025	160.35	159.6	159.6	162.2	158.1	18,467
December 18, 2025	164.8	161.71	161.71	164.8	161.6	30,106
December 17, 2025	172.5	171.48	171.48	172.9	171.29	7,346
December 16, 2025	172.1	171.8	171.8	172.7	169.9	6,407
December 15, 2025	176.5	174.95	174.95	177.15	174.5	3,674
December 12, 2025	178.3	178.96	178.96	179.6	176.3	11,231
December 11, 2025	177.7	177.53	177.53	177.9	177.05	1,935
December 10, 2025	175.1	176.4	176.4	176.7	174.6	4,841
December 09, 2025	177.1	177.15	177.15	177.15	175.6	3,962
December 08, 2025	180.5	177.8	177.8	180.75	177.8	9,154
December 05, 2025	182.5	179.3	179.3	182.9	179.3	3,061
December 04, 2025	181.2	182.02	182.02	182.9	181.2	10,282
December 03, 2025	184.2	180.2	180.2	184.25	178.7	4,536
December 02, 2025	185	184.24	184.24	185.78	183	3,195
December 01, 2025	188.6	188.04	188.04	188.6	185.9	2,449
November 28, 2025	187.5	187.61	187.61	189	185.2	3,723
November 27, 2025	188.6	188.05	188.05	189.5	188.05	634
November 26, 2025	187	186.35	186.35	187.4	185.8	872
November 25, 2025	183.05	185.72	185.72	186.1	183.05	5,127
November 24, 2025	180.8	180.91	180.91	183	180.5	4,611
November 21, 2025	178.5	178.86	178.86	180.2	177.7	3,929

AddLife AB (publ) (0REZ.L) LSE