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 5,053.05 kr as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 557.44 kr, while 1000 kr invested 1 year ago would be worth 954.7 kr. This corresponds to total returns of 405.3%, -44.26%, -4.53%, respectively, with annualized returns of 17.78%, -11.03%, -4.53%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 148.5 | 145.14 | 145.14 | 149 | 144.2 | 4,498 |
| May 27, 2026 | 154.6 | 150.4 | 150.4 | 154.6 | 150.3 | 2,840 |
| May 26, 2026 | 152.9 | 151.35 | 151.35 | 153.2 | 151 | 4,134 |
| May 22, 2026 | 150.85 | 149.5 | 149.5 | 150.9 | 148.4 | 8,939 |
| May 21, 2026 | 150 | 149.86 | 149.86 | 151.2 | 148 | 21,982 |
| May 20, 2026 | 149.6 | 150.9 | 150.9 | 151.1 | 148.8 | 12,072 |
| May 19, 2026 | 147 | 142.8 | 142.8 | 148.1 | 142.8 | 9,675 |
| May 18, 2026 | 143.25 | 141.71 | 141.71 | 143.25 | 137.7 | 1,727 |
| May 15, 2026 | 148.3 | 144.7 | 144.7 | 148.3 | 144.4 | 22,195 |
| May 13, 2026 | 145.4 | 146.5 | 146.5 | 148.3 | 145.4 | 16,014 |
| May 12, 2026 | 145.8 | 146.8 | 146.8 | 147.5 | 144.15 | 7,249 |
| May 11, 2026 | 146.2 | 147.19 | 147.19 | 149 | 146 | 22,293 |
| May 08, 2026 | 140.8 | 145 | 145 | 145.8 | 140.8 | 6,613 |
| May 07, 2026 | 145.9 | 144.52 | 144.52 | 145.9 | 143.05 | 28,626 |
| May 06, 2026 | 142.8 | 145.21 | 145.21 | 147.6 | 142.5 | 8,157 |
AD
