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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	177.1	177.1	177.1	177.1	177.1	2
September 04, 2025	175.55	175.9	175.9	176	175.55	204
September 03, 2025	177.95	175.1	175.1	177.95	174.9	925
September 02, 2025	180.7	174.9	174.9	180.7	174.9	746
September 01, 2025	177.7	179.23	179.23	180.6	177.7	680
August 29, 2025	177.25	177.5	177.5	177.8	175	3,829
August 28, 2025	176.6	177.3	177.3	177.8	176.3	3,826
August 27, 2025	176.9	176.28	176.28	177.7	175.9	1,022
August 26, 2025	171.8	174.87	174.87	175.7	171.8	2,185
August 22, 2025	172	171.91	171.91	173.3	170.55	5,541
August 21, 2025	170.4	171	171	171.95	170.4	3,282
August 20, 2025	171.9	171.48	171.48	172.05	170	3,958
August 19, 2025	166.1	170.4	170.4	170.6	166.1	1,534
August 18, 2025	163.8	164.28	164.28	164.8	163.8	2,907
August 15, 2025	166.35	165.39	165.39	166.6	164.9	2,611
August 14, 2025	163.7	164.74	164.74	165.8	162.7	2,165
August 13, 2025	164.3	163.65	163.65	164.7	162.9	2,100
August 12, 2025	163.7	164.57	164.57	164.66	162.97	1,505
August 11, 2025	163.4	164.4	164.4	165.05	163.4	49,314
August 08, 2025	165.5	165.33	165.33	165.8	164.4	2,063
August 07, 2025	164.4	165.31	165.31	166.3	164.4	2,434
August 06, 2025	167.1	168.5	168.5	168.5	164.2	51,590
August 05, 2025	169.7	169.27	169.27	169.7	168.8	2,746
August 04, 2025	169.7	169.37	169.37	169.8	168.85	3,853
August 01, 2025	167.8	169.8	169.8	170	167.2	1,370
July 31, 2025	174.2	173.9	173.9	174.2	172.9	1,321
July 30, 2025	173.6	172.9	172.9	173.8	172.6	1,238
July 29, 2025	173	173.32	173.32	174.05	172.8	3,737
July 28, 2025	175.55	172.9	172.9	176.5	172.2	2,530
July 25, 2025	174.8	173	173	174.8	172.4	1,168
July 24, 2025	175.55	174.1	174.1	175.55	172	3,199
July 23, 2025	175.2	173.4	173.4	175.2	173.2	193
July 22, 2025	172.75	171.4	171.4	173.25	171.2	2,055
July 21, 2025	174.2	172.67	172.67	174.2	170.75	953
July 18, 2025	175.8	175	175	175.95	174.6	722
July 17, 2025	175.9	176.92	176.92	178.3	175.9	3,549
July 16, 2025	173.4	173.8	173.8	175	173.4	3,673
July 15, 2025	182.4	179.78	179.78	183.1	179.78	880
July 14, 2025	182.2	179.92	179.92	182.75	179.9	12,510
July 11, 2025	185.8	183.9	183.9	185.8	183.9	879
July 10, 2025	184.4	185.61	185.61	187.5	184.4	6,577
July 09, 2025	186	185.49	185.49	186.1	184.7	2,305
July 08, 2025	183	184.2	184.2	185	183	4,849
July 07, 2025	186.9	185.3	185.3	187.2	185.3	4,755
July 04, 2025	185.1	186.9	186.9	187.2	185.1	707
July 03, 2025	189.3	187.2	187.2	189.3	187.2	28,375
July 02, 2025	185	185.04	185.04	185.5	183.9	4,489
July 01, 2025	189.4	187.3	187.3	189.4	186.8	24,074
June 30, 2025	189.15	188.3	188.3	191.1	188.3	4,706
June 27, 2025	187.4	189.29	189.29	189.3	187.4	958
June 26, 2025	181.9	183.25	183.25	183.8	181.9	4,879
June 25, 2025	183.25	183.2	183.2	183.5	181.8	6,415
June 24, 2025	180	181.71	181.71	183.2	179.4	1,038
June 23, 2025	181.3	176.9	176.9	181.3	175.7	4,436
June 19, 2025	191.5	191.69	191.69	191.9	191.3	5,874
June 18, 2025	193.2	193.27	193.27	193.6	192.7	5,318
June 17, 2025	197.6	193.6	193.6	197.6	193	1,558
June 16, 2025	197.7	198.08	198.08	199.4	195.5	14,775
June 13, 2025	194.9	195.8	195.8	197.9	194.6	8,820
June 12, 2025	197.1	194.5	194.5	198.2	193.2	17,854

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