AddLife AB Class B (0REZ.L) LSE
Currency In SEK
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0REZ.L Historical Return
If you invested 1000 kr in AddLife AB (publ) (0REZ.L) since IPO date, it would be worth 5,059.38 kr as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 496.84 kr, while 1000 kr invested 1 year ago would be worth 941.77 kr. This corresponds to total returns of 405.94%, -50.32%, -5.82%, respectively, with annualized returns of 17.68%, -13.06%, -5.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0REZ.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 161.4 | 161.9 | 161.9 | 161.9 | 161.1 | 414 |
| August 20, 2026 | 159.5 | 158.43 | 158.43 | 160.5 | 158.43 | 7,077 |
| August 19, 2026 | 157.7 | 157.77 | 157.77 | 158.1 | 157.5 | 1,550 |
| August 18, 2026 | 157.1 | 156.4 | 156.4 | 157.5 | 156.4 | 990 |
| August 17, 2026 | 159 | 158.1 | 158.1 | 159.2 | 157.3 | 385 |
| August 14, 2026 | 158.3 | 160.9 | 160.9 | 163 | 158 | 725 |
| August 13, 2026 | 158.3 | 158.04 | 158.04 | 159 | 157.6 | 2,249 |
| August 12, 2026 | 159.55 | 157.8 | 157.8 | 159.55 | 157.35 | 28,794 |
| August 11, 2026 | 160.5 | 159.06 | 159.06 | 160.5 | 158 | 2,249 |
| August 10, 2026 | 164.2 | 162.8 | 162.8 | 164.2 | 160 | 27,293 |
| August 07, 2026 | 165.9 | 165.2 | 165.2 | 166 | 165 | 940 |
| August 06, 2026 | 162.7 | 162 | 162 | 162.7 | 161.9 | 806 |
| August 05, 2026 | 164.1 | 163.1 | 163.1 | 166 | 162.6 | 11,170 |
| August 04, 2026 | 165.6 | 163.8 | 163.8 | 165.6 | 163.4 | 305 |
| August 03, 2026 | 164.2 | 164.99 | 164.99 | 165.2 | 164.2 | 1,425 |
| July 31, 2026 | 164.3 | 161.7 | 161.7 | 164.3 | 161.7 | 10,518 |
| July 30, 2026 | 163.8 | 162.8 | 162.8 | 166.1 | 162.8 | 5,792 |
| July 29, 2026 | 161.8 | 161.05 | 161.05 | 162.4 | 161.05 | 1,369 |
| July 28, 2026 | 159 | 161.7 | 161.7 | 161.8 | 158.2 | 1,140 |
| July 27, 2026 | 160.2 | 158 | 158 | 160.2 | 158 | 1,117 |
| July 24, 2026 | 156 | 156.86 | 156.86 | 157.75 | 155.75 | 1,205 |
| July 23, 2026 | 152.1 | 156.12 | 156.12 | 158.3 | 152.1 | 17,021 |
| July 22, 2026 | 154.35 | 156.39 | 156.39 | 157 | 154.2 | 3,381 |
| July 21, 2026 | 159.45 | 156.64 | 156.64 | 161.7 | 153.8 | 11,637 |
| July 20, 2026 | 160.5 | 158 | 158 | 160.5 | 157.8 | 3,970 |
| July 17, 2026 | 166.8 | 162.5 | 162.5 | 167.9 | 162.5 | 1,741 |
| July 16, 2026 | 168.3 | 168.8 | 168.8 | 173.05 | 167.4 | 18,904 |
| July 15, 2026 | 164.5 | 164.69 | 164.69 | 165.8 | 164.5 | 4,673 |
| July 14, 2026 | 159.2 | 162.93 | 162.93 | 163.6 | 159.2 | 1,819 |
| July 13, 2026 | 157.65 | 158.89 | 158.89 | 159.8 | 157.65 | 7,095 |
| July 10, 2026 | 159.1 | 160.6 | 160.6 | 160.6 | 159.05 | 26,338 |
| July 09, 2026 | 157.55 | 157.15 | 157.15 | 157.55 | 156.9 | 17,768 |
| July 08, 2026 | 163.1 | 160.4 | 160.4 | 163.1 | 157.6 | 24,466 |
| July 07, 2026 | 167.4 | 167.34 | 167.34 | 169.2 | 167.34 | 428 |
| July 06, 2026 | 167.5 | 166.15 | 166.15 | 167.6 | 164.65 | 687 |
| July 03, 2026 | 170.75 | 171 | 171 | 171 | 170.1 | 510 |
| July 02, 2026 | 163.7 | 171.1 | 171.1 | 171.2 | 163.7 | 422 |
| July 01, 2026 | 163.65 | 164 | 164 | 165 | 161.8 | 685,733 |
| June 30, 2026 | 166.7 | 163.4 | 163.4 | 166.7 | 162.7 | 717 |
| June 29, 2026 | 171.45 | 171.3 | 171.3 | 173.8 | 171.3 | 537 |
| June 26, 2026 | 170.6 | 169.92 | 169.92 | 170.6 | 169.92 | 238 |
| June 25, 2026 | 167 | 167.2 | 167.2 | 170.5 | 167 | 662 |
| June 24, 2026 | 160.1 | 160.59 | 160.59 | 167.3 | 160.1 | 779 |
| June 23, 2026 | 156.8 | 159.1 | 159.1 | 160.55 | 156.8 | 1,668 |
| June 22, 2026 | 155.6 | 156.6 | 156.6 | 157.2 | 155.6 | 811 |
| June 18, 2026 | 155.5 | 155.6 | 155.6 | 156.9 | 151.3 | 33,022 |
| June 17, 2026 | 159.5 | 158.5 | 158.5 | 159.5 | 158.5 | 9 |
| June 16, 2026 | 161.2 | 159.7 | 159.7 | 162.3 | 158.6 | 681 |
| June 15, 2026 | 164.2 | 160.88 | 160.88 | 164.2 | 160.88 | 684 |
| June 12, 2026 | 160.9 | 159.38 | 159.38 | 160.9 | 159.2 | 421 |
| June 11, 2026 | 157.1 | 157.7 | 157.7 | 158.65 | 156.4 | 3,352 |
| June 10, 2026 | 156.3 | 157.5 | 157.5 | 157.75 | 156.3 | 4,668 |
| June 09, 2026 | 157.1 | 157.9 | 157.9 | 157.9 | 155.1 | 143,721 |
| June 08, 2026 | 157.4 | 157 | 157 | 157.8 | 155.7 | 396 |
| June 05, 2026 | 156.8 | 156 | 156 | 159.7 | 152.3 | 8,996 |
| June 04, 2026 | 144.5 | 150.94 | 150.94 | 154.2 | 144.5 | 9,362 |
| June 03, 2026 | 143.2 | 143.42 | 143.42 | 143.8 | 141.3 | 3,315 |
| June 02, 2026 | 144.1 | 143.7 | 143.7 | 145.1 | 141.6 | 3,539 |
| June 01, 2026 | 146.6 | 145.5 | 145.5 | 146.7 | 142.7 | 21,638 |
| May 29, 2026 | 144.9 | 148.9 | 148.9 | 148.9 | 144.7 | 753 |
AD
