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) 10 years ago, it would be worth 5,157.52 kr as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 579.41 kr, while 1000 kr invested 1 year ago would be worth 962.06 kr. This corresponds to total returns of 415.75%, -42.06%, -3.79%, respectively, with annualized returns of 17.82%, -10.35%, -3.79%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 172.4 | 171.9 | 171.9 | 173.35 | 171.9 | 8,174 |
| September 30, 2026 | 173.5 | 172.4 | 172.4 | 173.5 | 170.85 | 19,867 |
| September 29, 2026 | 173.25 | 171.9 | 171.9 | 174.2 | 171.9 | 49,485 |
| September 28, 2026 | 172.6 | 171.9 | 171.9 | 173.8 | 171.6 | 20,290 |
| September 25, 2026 | 170.9 | 169.9 | 169.9 | 170.9 | 169.4 | 3,260 |
| September 24, 2026 | 169.5 | 171 | 171 | 172.1 | 169.5 | 4,907 |
| September 23, 2026 | 168 | 170.4 | 170.4 | 173.3 | 168 | 7,614 |
| September 22, 2026 | 165.2 | 165.2 | 165.2 | 165.2 | 165.2 | 274,270 |
| September 21, 2026 | 164.6 | 164.9 | 164.9 | 164.9 | 164.6 | 9,147 |
| September 18, 2026 | 165.2 | 163.78 | 163.78 | 166.05 | 162.7 | 2,649 |
| September 17, 2026 | 162.5 | 161.5 | 161.5 | 162.5 | 161.5 | 134,240 |
| September 16, 2026 | 159.6 | 160.39 | 160.39 | 160.7 | 156.6 | 8,697 |
| September 15, 2026 | 156.2 | 156.8 | 156.8 | 159.95 | 156.2 | 40,771 |
| September 11, 2026 | 159.7 | 158.3 | 158.3 | 159.7 | 157.7 | 6,100 |
| September 10, 2026 | 157.05 | 152.79 | 152.79 | 157.3 | 152.79 | 7,338 |
| September 09, 2026 | 156.7 | 156.03 | 156.03 | 157.8 | 155.4 | 11,398 |
| September 08, 2026 | 160.8 | 158.76 | 158.76 | 161.2 | 158.76 | 738 |
| September 07, 2026 | 162.45 | 163.5 | 163.5 | 163.5 | 161.65 | 159,903 |
| September 04, 2026 | 163.2 | 163.1 | 163.1 | 163.6 | 162.6 | 4,294 |
| September 03, 2026 | 165.4 | 162.25 | 162.25 | 166.9 | 162.1 | 7,979 |
| September 02, 2026 | 167.25 | 164.64 | 164.64 | 167.25 | 163.1 | 19,962 |
| September 01, 2026 | 167 | 166.7 | 166.7 | 167.4 | 165.2 | 1,119 |
| August 28, 2026 | 167.3 | 166.76 | 166.76 | 167.3 | 166.2 | 3,829 |
| August 27, 2026 | 162 | 163.77 | 163.77 | 165.5 | 161.9 | 2,077 |
| August 26, 2026 | 162.8 | 162.9 | 162.9 | 163.35 | 162.45 | 2,323 |
| August 25, 2026 | 163.3 | 162.3 | 162.3 | 163.45 | 162 | 1,045 |
| August 24, 2026 | 161.4 | 162.4 | 162.4 | 163.3 | 161.2 | 1,698 |
| 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 |
AD
