AddLife AB (publ) (0REZ.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
As of 11:20AM BST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 103.70 | 104.10 | 103.70 | 104.10 | 104.10 | 804 |
| May 03, 2024 | 101.80 | 102.70 | 100.70 | 102.40 | 102.40 | 1,460 |
| May 02, 2024 | 101.50 | 101.70 | 100.60 | 100.70 | 100.70 | 722 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 101.60 | 102.80 | 101.60 | 102.60 | 102.60 | 6,401 |
| Apr 29, 2024 | 99.80 | 101.95 | 99.80 | 101.95 | 101.95 | 6,232 |
| Apr 26, 2024 | 97.35 | 99.35 | 95.10 | 97.22 | 97.22 | 16,649 |
| Apr 25, 2024 | 105.80 | 107.00 | 96.70 | 103.21 | 103.21 | 8,708 |
| Apr 24, 2024 | 104.60 | 106.40 | 102.80 | 103.75 | 103.75 | 12,123 |
| Apr 23, 2024 | 97.60 | 99.06 | 97.60 | 98.06 | 98.06 | 4,400 |
| Apr 22, 2024 | 97.60 | 97.70 | 95.95 | 96.42 | 96.42 | 2,581 |
| Apr 19, 2024 | 96.50 | 98.21 | 96.50 | 97.99 | 97.99 | 2,197 |
| Apr 18, 2024 | 98.75 | 99.01 | 96.50 | 99.01 | 99.01 | 8,424 |
| Apr 17, 2024 | 98.45 | 99.50 | 97.77 | 98.69 | 98.69 | 5,036 |
| Apr 16, 2024 | 99.90 | 99.95 | 98.80 | 98.88 | 98.88 | 7,542 |
| Apr 15, 2024 | 102.70 | 103.20 | 101.80 | 102.98 | 102.98 | 5,512 |
| Apr 12, 2024 | 107.50 | 107.70 | 103.00 | 103.27 | 103.27 | 18,129 |
| Apr 11, 2024 | 105.10 | 107.00 | 105.10 | 106.46 | 106.46 | 15,435 |
| Apr 10, 2024 | 107.00 | 108.50 | 104.99 | 108.22 | 108.22 | 10,118 |
| Apr 09, 2024 | 106.60 | 107.90 | 106.60 | 106.99 | 106.99 | 6,439 |
| Apr 08, 2024 | 107.90 | 107.91 | 105.90 | 106.85 | 106.85 | 12,196 |
| Apr 05, 2024 | 107.10 | 107.30 | 105.00 | 105.99 | 105.99 | 18,218 |
| Apr 04, 2024 | 108.30 | 109.20 | 108.30 | 108.51 | 108.51 | 10,376 |
| Apr 03, 2024 | 108.60 | 109.70 | 108.10 | 108.59 | 108.59 | 15,387 |
| Apr 02, 2024 | 111.20 | 112.00 | 109.69 | 109.69 | 109.69 | 4,514 |
| Mar 28, 2024 | 111.90 | 113.30 | 108.70 | 113.22 | 113.22 | 10,237 |
| Mar 27, 2024 | 111.80 | 111.80 | 108.00 | 109.31 | 109.31 | 10,100 |
| Mar 26, 2024 | 108.80 | 111.00 | 108.60 | 110.70 | 110.70 | 4,548 |
| Mar 25, 2024 | 107.50 | 110.20 | 107.50 | 110.19 | 110.19 | 8,354 |
| Mar 22, 2024 | 109.90 | 110.50 | 108.10 | 109.06 | 109.06 | 6,000 |
| Mar 21, 2024 | 109.80 | 111.20 | 107.80 | 109.47 | 109.47 | 13,736 |
| Mar 20, 2024 | 103.60 | 107.20 | 103.60 | 106.61 | 106.61 | 7,607 |
| Mar 19, 2024 | 100.70 | 104.40 | 100.70 | 101.69 | 101.69 | 5,966 |
| Mar 18, 2024 | 104.00 | 104.40 | 102.49 | 103.70 | 103.70 | 7,316 |
| Mar 15, 2024 | 106.80 | 107.40 | 103.50 | 106.25 | 106.25 | 3,433 |
| Mar 14, 2024 | 107.70 | 108.50 | 106.40 | 107.25 | 107.25 | 5,214 |
| Mar 13, 2024 | 107.40 | 108.00 | 106.70 | 107.00 | 107.00 | 5,774 |
| Mar 12, 2024 | 105.80 | 108.70 | 105.80 | 107.76 | 107.76 | 2,688 |
| Mar 11, 2024 | 104.30 | 106.80 | 103.40 | 104.19 | 104.19 | 10,837 |
| Mar 08, 2024 | 101.00 | 104.50 | 101.00 | 104.30 | 104.30 | 1,898 |
| Mar 07, 2024 | 98.10 | 102.70 | 98.10 | 100.37 | 100.37 | 424,476 |
| Mar 06, 2024 | 95.00 | 98.30 | 95.00 | 97.71 | 97.71 | 16,600 |
| Mar 05, 2024 | 99.15 | 99.15 | 94.84 | 96.53 | 96.53 | 21,742 |
| Mar 04, 2024 | 101.90 | 102.00 | 99.99 | 101.30 | 101.30 | 10,275 |
| Mar 01, 2024 | 100.00 | 102.61 | 99.80 | 100.86 | 100.86 | 11,619 |
| Feb 29, 2024 | 101.00 | 101.60 | 100.00 | 100.10 | 100.10 | 5,634 |
| Feb 28, 2024 | 100.20 | 101.20 | 99.45 | 100.13 | 100.13 | 5,944 |
| Feb 27, 2024 | 99.85 | 101.60 | 99.10 | 100.84 | 100.84 | 10,783 |
| Feb 26, 2024 | 101.20 | 101.20 | 99.30 | 99.99 | 99.99 | 7,788 |
| Feb 23, 2024 | 102.20 | 102.33 | 101.39 | 101.42 | 101.42 | 39,588 |
| Feb 22, 2024 | 101.10 | 103.50 | 100.60 | 101.58 | 101.58 | 447,252 |
| Feb 21, 2024 | 102.20 | 102.40 | 100.70 | 101.66 | 101.66 | 19,408 |
| Feb 20, 2024 | 102.30 | 102.80 | 100.79 | 100.84 | 100.84 | 13,054 |
| Feb 19, 2024 | 101.90 | 103.50 | 100.89 | 100.89 | 100.89 | 14,534 |
| Feb 16, 2024 | 103.90 | 104.80 | 102.20 | 104.17 | 104.17 | 7,685 |
| Feb 15, 2024 | 103.70 | 104.10 | 102.00 | 103.48 | 103.48 | 11,379 |
| Feb 14, 2024 | 101.40 | 105.80 | 101.40 | 102.85 | 102.85 | 19,166 |
| Feb 13, 2024 | 104.40 | 104.40 | 101.70 | 102.61 | 102.61 | 17,924 |
| Feb 12, 2024 | 112.30 | 112.30 | 104.25 | 109.23 | 109.23 | 13,000 |
| Feb 09, 2024 | 116.30 | 116.56 | 111.80 | 112.29 | 112.29 | 6,208 |
| Feb 08, 2024 | 111.60 | 117.80 | 109.90 | 113.30 | 113.30 | 18,512 |
| Feb 07, 2024 | 109.00 | 110.90 | 108.40 | 109.89 | 109.89 | 3,974 |
| Feb 06, 2024 | 109.30 | 110.31 | 108.09 | 109.55 | 109.55 | 16,373 |
| Feb 05, 2024 | 110.00 | 111.14 | 107.70 | 110.71 | 110.71 | 53,598 |
| Feb 02, 2024 | 114.50 | 118.08 | 111.30 | 118.08 | 118.08 | 6,034 |
| Feb 01, 2024 | 112.20 | 114.50 | 112.00 | 113.00 | 113.00 | 2,432 |
| Jan 31, 2024 | 117.10 | 117.50 | 112.69 | 112.71 | 112.71 | 36,823 |
| Jan 30, 2024 | 116.10 | 117.40 | 115.30 | 116.50 | 116.50 | 16,318 |
| Jan 29, 2024 | 112.50 | 116.20 | 111.60 | 112.52 | 112.52 | 10,152 |
| Jan 26, 2024 | 109.00 | 112.81 | 109.00 | 111.30 | 111.30 | 23,004 |
| Jan 25, 2024 | 108.10 | 111.00 | 107.90 | 108.57 | 108.57 | 7,397 |
| Jan 24, 2024 | 108.80 | 109.90 | 107.90 | 108.10 | 108.10 | 9,638 |
| Jan 23, 2024 | 106.70 | 108.60 | 106.60 | 106.60 | 106.60 | 12,305 |
| Jan 22, 2024 | 107.70 | 107.70 | 104.30 | 105.97 | 105.97 | 13,911 |
| Jan 19, 2024 | 104.20 | 104.20 | 101.90 | 103.00 | 103.00 | 7,568 |
| Jan 18, 2024 | 106.40 | 106.40 | 103.70 | 103.90 | 103.90 | 20,222 |
| Jan 17, 2024 | 105.90 | 106.40 | 103.80 | 105.84 | 105.84 | 7,362 |
| Jan 16, 2024 | 107.30 | 108.50 | 105.20 | 108.30 | 108.30 | 15,269 |
| Jan 15, 2024 | 111.70 | 112.00 | 107.20 | 109.38 | 109.38 | 8,523 |
| Jan 12, 2024 | 110.40 | 113.31 | 110.00 | 110.60 | 110.60 | 25,862 |
| Jan 11, 2024 | 111.00 | 111.20 | 108.30 | 108.30 | 108.30 | 14,382 |
| Jan 10, 2024 | 108.90 | 111.30 | 108.50 | 109.70 | 109.70 | 14,913 |
| Jan 09, 2024 | 106.30 | 109.00 | 106.30 | 108.92 | 108.92 | 14,897 |
| Jan 08, 2024 | 104.40 | 108.40 | 102.60 | 108.00 | 108.00 | 32,943 |
| Jan 05, 2024 | 103.70 | 105.31 | 103.60 | 103.70 | 103.70 | 6,445 |
| Jan 04, 2024 | 105.20 | 106.30 | 104.40 | 105.11 | 105.11 | 17,632 |
| Jan 03, 2024 | 106.40 | 106.40 | 103.76 | 104.71 | 104.71 | 10,347 |
| Jan 02, 2024 | 108.60 | 109.40 | 107.30 | 107.30 | 107.30 | 10,193 |
| Dec 29, 2023 | 110.20 | 111.00 | 109.10 | 110.88 | 110.88 | 7,348 |
| Dec 28, 2023 | 108.50 | 109.30 | 106.70 | 109.10 | 109.10 | 13,937 |
| Dec 27, 2023 | 109.00 | 109.20 | 106.50 | 106.99 | 106.99 | 6,883 |
| Dec 22, 2023 | 105.00 | 107.00 | 103.70 | 106.70 | 106.70 | 10,234 |
| Dec 21, 2023 | 105.90 | 106.60 | 103.60 | 103.90 | 103.90 | 24,065 |
| Dec 20, 2023 | 109.50 | 110.20 | 106.40 | 110.20 | 110.20 | 41,338 |
| Dec 19, 2023 | 109.90 | 111.80 | 108.60 | 109.80 | 109.80 | 16,076 |
| Dec 18, 2023 | 112.30 | 113.10 | 108.00 | 110.03 | 110.03 | 18,929 |
| Dec 15, 2023 | 110.50 | 115.00 | 109.50 | 110.15 | 110.15 | 32,750 |
| Dec 14, 2023 | 106.40 | 112.00 | 104.00 | 110.50 | 110.50 | 13,927 |
| Dec 13, 2023 | 100.30 | 102.40 | 99.10 | 100.42 | 100.42 | 47,305 |
| Dec 12, 2023 | 104.30 | 104.30 | 101.00 | 102.00 | 102.00 | 23,329 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.