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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	180.6	180.55	180.55	180.6	179	332
November 19, 2025	177.5	178.65	178.65	179.6	177.5	3,480
November 18, 2025	179.05	178	178	179.05	178	971
November 17, 2025	184	180.8	180.8	184	180.2	2,121
November 14, 2025	183.3	183.33	183.33	184.9	182.85	390
November 13, 2025	188.1	185.65	185.65	188.1	185.4	106
November 12, 2025	188.85	188.06	188.06	189.3	188.06	47,333
November 11, 2025	188.8	188.34	188.34	188.8	186.7	6,037
November 10, 2025	188.4	188.1	188.1	189.7	188.1	135
November 07, 2025	186.6	184.84	184.84	187.2	184.8	2,085
November 06, 2025	192.8	189.44	189.44	192.8	189.4	51,716
November 05, 2025	195.5	192.99	192.99	195.5	192.99	5,888
November 04, 2025	197.75	196.85	196.85	199.2	196.85	8,526
November 03, 2025	202.6	203.85	203.85	203.85	202	773
October 31, 2025	205.6	205.35	205.35	205.6	205	679
October 30, 2025	202.4	204.79	204.79	206.2	202.4	3,252
October 29, 2025	206.4	205	205	206.4	204.72	4,256
October 28, 2025	206	206.39	206.39	206.6	206	1,961
October 27, 2025	206.4	205.05	205.05	206.4	205	1,634
October 24, 2025	205.2	206.12	206.12	207	204.8	14,297
October 23, 2025	197.1	203.36	203.36	207.6	196.5	19,091
October 22, 2025	188.25	185.49	185.49	188.25	185.1	9,593
October 21, 2025	184.7	187.15	187.15	187.2	182.5	12,783
October 20, 2025	183	180.3	180.3	183	178.1	3,946
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

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