AddLife AB (publ) (0REZ.L) LSE
142.31
+3.47872(+2.51%)
Currency In SEK
- General
- Statistics
- Historical Data
- Profile
- Financials
142.31
+3.47872(+2.51%)
Currency In SEK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 143.49 | 142.31 | 142.31 | 143.49 | 142.31 | 8,119 |
| April 01, 2026 | 143.9 | 144.26 | 144.26 | 145 | 143.2 | 474 |
| March 31, 2026 | 136.6 | 138.83 | 138.83 | 140.9 | 136.2 | 8,676 |
| March 30, 2026 | 133 | 135.8 | 135.8 | 135.8 | 133 | 924 |
| March 27, 2026 | 136.4 | 134.6 | 134.6 | 137.5 | 134.6 | 1,045 |
| March 26, 2026 | 137.9 | 136.34 | 136.34 | 138.9 | 136.2 | 1,285 |
| March 25, 2026 | 136.4 | 136.9 | 136.9 | 136.9 | 134.8 | 3,251 |
| March 24, 2026 | 134.1 | 134.6 | 134.6 | 134.6 | 134.1 | 202 |
| March 23, 2026 | 133.8 | 135.7 | 135.7 | 137.5 | 133.8 | 3,155 |
| March 20, 2026 | 139.3 | 137.86 | 137.86 | 139.3 | 137.8 | 678 |
| March 19, 2026 | 138.75 | 138.41 | 138.41 | 138.76 | 138.41 | 1,387 |
| March 18, 2026 | 141 | 141.51 | 141.51 | 143.3 | 140.8 | 10,051 |
| March 17, 2026 | 138.6 | 139.95 | 139.95 | 140.9 | 138.6 | 9,183 |
| March 16, 2026 | 138.9 | 138.7 | 138.7 | 139.2 | 138.7 | 804 |
| March 13, 2026 | 139.7 | 139.3 | 139.3 | 140 | 139.3 | 420 |
| March 12, 2026 | 141.1 | 141.15 | 141.15 | 141.6 | 141.1 | 528 |
| March 11, 2026 | 141.65 | 141.31 | 141.31 | 142.9 | 140.2 | 5,681 |
| March 10, 2026 | 142.6 | 142.39 | 142.39 | 142.6 | 141.8 | 1,534 |
| March 09, 2026 | 137.8 | 139.14 | 139.14 | 140.3 | 137.7 | 755 |
| March 06, 2026 | 145.5 | 145.32 | 145.32 | 146.1 | 142.9 | 1,731 |
| March 05, 2026 | 144.5 | 145.26 | 145.26 | 145.8 | 144 | 1,785 |
| March 04, 2026 | 145.8 | 147.3 | 147.3 | 147.8 | 142.6 | 5,362 |
| March 03, 2026 | 147.6 | 145.3 | 145.3 | 147.6 | 145.2 | 2,091 |
| March 02, 2026 | 150.1 | 149.65 | 149.65 | 150.9 | 148.8 | 639 |
| February 27, 2026 | 152.1 | 153.55 | 153.55 | 154.2 | 152.1 | 3,020 |
| February 26, 2026 | 153 | 152 | 152 | 153 | 152 | 182 |
| February 25, 2026 | 147.55 | 147.7 | 147.7 | 148.4 | 146.2 | 14,265 |
| February 24, 2026 | 144 | 142.8 | 142.8 | 147.4 | 142.8 | 196,042 |
| February 23, 2026 | 144.4 | 145.41 | 145.41 | 149.1 | 143.16 | 29,326 |
| February 20, 2026 | 143.6 | 142.96 | 0 | 144.9 | 142.2 | 1,865 |
| February 19, 2026 | 138.9 | 142.71 | 0 | 144.2 | 138.9 | 12,107 |
| February 18, 2026 | 135.6 | 138.04 | 0 | 138.04 | 135.4 | 1,928 |
| February 17, 2026 | 135.55 | 134.66 | 0 | 136.9 | 133.7 | 2,275 |
| February 16, 2026 | 137 | 136.9 | 0 | 137 | 136.9 | 267 |
| February 13, 2026 | 136.1 | 136.66 | 0 | 138 | 135.5 | 2,789 |
| February 12, 2026 | 138.1 | 137.94 | 0 | 139.59 | 135.8 | 1,441 |
| February 11, 2026 | 140.15 | 139.66 | 0 | 142.29 | 137.45 | 3,052 |
| February 10, 2026 | 146.35 | 147.27 | 0 | 147.5 | 145 | 1,827 |
| February 09, 2026 | 150 | 149.35 | 0 | 150 | 147.6 | 5,170 |
| February 06, 2026 | 150.2 | 152.05 | 0 | 152.05 | 149.8 | 3,604 |
| February 05, 2026 | 154.7 | 154.19 | 0 | 155 | 152.2 | 6,382 |
| February 04, 2026 | 144.8 | 159 | 0 | 159.7 | 144.35 | 28,155 |
| February 03, 2026 | 137.4 | 135.41 | 0 | 137.4 | 134.5 | 15,513 |
| February 02, 2026 | 136.1 | 136.77 | 0 | 137.2 | 136.1 | 1,650 |
| January 30, 2026 | 137.2 | 137.61 | 0 | 138.3 | 136.35 | 3,677 |
| January 29, 2026 | 141 | 138.5 | 0 | 141.3 | 137.7 | 17,947 |
| January 28, 2026 | 142.2 | 141.8 | 0 | 142.2 | 141.3 | 3,091 |
| January 27, 2026 | 144.3 | 143.6 | 0 | 144.7 | 143.5 | 2,004 |
| January 26, 2026 | 142.8 | 144.9 | 0 | 145.41 | 142.5 | 5,422 |
| January 23, 2026 | 145.4 | 145.4 | 0 | 146.3 | 145.4 | 3,377 |
| January 22, 2026 | 152.05 | 148.14 | 0 | 152.05 | 148.1 | 478 |
| January 21, 2026 | 145.5 | 147 | 0 | 147.1 | 145.3 | 8,101 |
| January 20, 2026 | 143.9 | 145.9 | 0 | 146.5 | 143.9 | 2,769 |
| January 19, 2026 | 148.8 | 147.43 | 0 | 148.8 | 146 | 13,056 |
| January 16, 2026 | 155.2 | 153.59 | 0 | 155.7 | 151.4 | 24,396 |
| January 15, 2026 | 154.1 | 154.36 | 0 | 154.36 | 153.3 | 437 |
| January 14, 2026 | 153.8 | 153.85 | 0 | 154.55 | 152.8 | 5,561 |
| January 13, 2026 | 151.6 | 152 | 0 | 152.1 | 151.6 | 4,581 |
| January 12, 2026 | 153.92 | 153.92 | 0 | 153.92 | 153.92 | 455 |
| January 09, 2026 | 152.7 | 154.02 | 0 | 154.6 | 152.7 | 1,966 |