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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	178.85	179.98	179.98	183.7	177.4	1,859
October 16, 2025	178.85	181.52	181.52	183.2	178.85	7,099
October 15, 2025	181.3	177.95	177.95	184.79	177.58	2,221
October 14, 2025	184.35	183.7	183.7	184.6	183.68	9,723
October 13, 2025	184.7	184.4	184.4	184.8	183.6	4,729
October 10, 2025	186	185.6	185.6	186	183.85	2,557
October 09, 2025	183.9	184.6	184.6	187.15	183.9	1,227
October 08, 2025	184.5	183.73	183.73	184.5	183	823
October 07, 2025	184.85	185.5	185.5	186.1	183.9	898
October 06, 2025	181.45	182.82	182.82	184.7	180.2	3,931
October 03, 2025	178.9	177.96	177.96	178.9	177.75	2,338
October 02, 2025	177.8	178.68	178.68	181.55	173.8	20,059
October 01, 2025	176.3	177.26	177.26	177.7	176.3	7,170
September 30, 2025	178.4	176.73	176.73	178.4	175.75	11,484
September 29, 2025	179.3	178.5	178.5	179.88	178.5	1,484
September 26, 2025	179.1	180.45	180.45	181	178.3	1,723
September 25, 2025	181.5	180	180	181.5	178.45	904
September 24, 2025	185.7	182.9	182.9	185.7	182.9	509
September 23, 2025	190.1	188.52	188.52	191.2	188.1	980
September 22, 2025	190.8	190.5	190.5	190.8	190.5	174
September 19, 2025	190.15	190.49	190.49	191.4	189.65	2,459
September 18, 2025	185	188.74	188.74	189.3	182.7	14,023
September 17, 2025	194	192.3	192.3	194	192.3	161
September 16, 2025	193.3	194.59	194.59	195	193.3	2,758
September 15, 2025	188.55	191.01	191.01	191.4	188.55	814
September 12, 2025	186.7	188.34	188.34	189.6	186.4	1,443
September 11, 2025	187.9	187.3	187.3	187.9	186.8	198
September 10, 2025	185.7	185.23	185.23	185.7	182.6	1,429
September 09, 2025	180.6	182.09	182.09	182.6	180.6	1,411
September 08, 2025	179.05	179.93	179.93	180.55	179.05	234
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

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