AddLife AB (publ) (0REZ.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:36PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 124.40 | 125.00 | 124.00 | 124.00 | 124.00 | 2,425 |
| 24 Jun 2024 | 129.20 | 129.80 | 125.80 | 127.06 | 127.06 | 4,799 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 126.90 | 128.20 | 126.00 | 128.20 | 128.20 | 1,828 |
| 19 Jun 2024 | 125.60 | 125.70 | 123.90 | 124.78 | 124.78 | 1,472 |
| 18 Jun 2024 | 125.90 | 127.50 | 125.90 | 127.43 | 127.43 | 1,163 |
| 17 Jun 2024 | 129.40 | 129.50 | 124.60 | 125.46 | 125.46 | 2,258 |
| 14 Jun 2024 | 122.70 | 123.70 | 122.70 | 123.70 | 123.70 | 1,243 |
| 13 Jun 2024 | 125.60 | 126.50 | 121.90 | 123.00 | 123.00 | 1,126 |
| 12 Jun 2024 | 124.30 | 129.90 | 124.10 | 127.63 | 127.63 | 9,631 |
| 11 Jun 2024 | 122.50 | 122.70 | 121.30 | 121.30 | 121.30 | 631 |
| 10 Jun 2024 | 115.90 | 120.90 | 115.90 | 120.90 | 120.90 | 2,974 |
| 07 Jun 2024 | 116.10 | 117.00 | 113.70 | 116.26 | 116.26 | 4,248 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 112.50 | 118.50 | 112.50 | 118.50 | 118.50 | 1,697 |
| 04 Jun 2024 | 113.10 | 113.80 | 111.60 | 113.00 | 113.00 | 3,284 |
| 03 Jun 2024 | 113.10 | 113.60 | 111.80 | 113.50 | 113.50 | 3,928 |
| 31 May 2024 | 113.00 | 116.00 | 112.10 | 115.30 | 115.30 | 323,493 |
| 30 May 2024 | 113.40 | 114.40 | 113.40 | 113.99 | 113.99 | 2,423 |
| 29 May 2024 | 110.70 | 113.40 | 110.70 | 112.59 | 112.59 | 4,386 |
| 28 May 2024 | 117.00 | 117.90 | 112.40 | 112.40 | 112.40 | 2,761 |
| 24 May 2024 | 112.50 | 113.40 | 112.50 | 112.70 | 112.70 | 341 |
| 23 May 2024 | 114.80 | 115.40 | 113.70 | 113.70 | 113.70 | 524 |
| 22 May 2024 | 111.10 | 113.40 | 110.00 | 110.10 | 110.10 | 1,357 |
| 21 May 2024 | 115.50 | 115.50 | 109.70 | 110.00 | 110.00 | 1,694 |
| 20 May 2024 | 116.10 | 116.10 | 113.40 | 115.20 | 115.20 | 1,193 |
| 17 May 2024 | 114.90 | 116.30 | 114.50 | 115.70 | 115.70 | 1,466 |
| 16 May 2024 | 114.60 | 114.60 | 113.10 | 113.40 | 113.40 | 1,249 |
| 15 May 2024 | 113.20 | 115.60 | 113.20 | 113.80 | 113.80 | 1,574 |
| 14 May 2024 | 108.80 | 110.40 | 108.40 | 108.40 | 108.40 | 402 |
| 13 May 2024 | 107.70 | 109.00 | 107.70 | 108.00 | 108.00 | 1,305 |
| 10 May 2024 | 107.90 | 108.60 | 106.40 | 107.90 | 107.90 | 1,338 |
| 10 May 2024 | 0.5 Dividend | |||||
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 106.80 | 108.20 | 106.80 | 107.40 | 107.40 | 823 |
| 07 May 2024 | 103.70 | 105.50 | 103.60 | 105.20 | 105.20 | 1,368 |
| 03 May 2024 | 101.80 | 102.70 | 100.70 | 102.40 | 102.40 | 1,460 |
| 02 May 2024 | 101.50 | 101.70 | 100.60 | 100.70 | 100.70 | 722 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 101.60 | 102.80 | 101.60 | 102.60 | 102.60 | 6,401 |
| 29 Apr 2024 | 99.80 | 101.95 | 99.80 | 101.95 | 101.95 | 6,232 |
| 26 Apr 2024 | 97.35 | 99.35 | 95.10 | 97.22 | 97.22 | 16,649 |
| 25 Apr 2024 | 105.80 | 107.00 | 96.70 | 103.21 | 103.21 | 8,708 |
| 24 Apr 2024 | 104.60 | 106.40 | 102.80 | 103.75 | 103.75 | 12,123 |
| 23 Apr 2024 | 97.60 | 99.06 | 97.60 | 98.06 | 98.06 | 4,400 |
| 22 Apr 2024 | 97.60 | 97.70 | 95.95 | 96.42 | 96.42 | 2,581 |
| 19 Apr 2024 | 96.50 | 98.21 | 96.50 | 97.99 | 97.99 | 2,197 |
| 18 Apr 2024 | 98.75 | 99.01 | 96.50 | 99.01 | 99.01 | 8,424 |
| 17 Apr 2024 | 98.45 | 99.50 | 97.77 | 98.69 | 98.69 | 5,036 |
| 16 Apr 2024 | 99.90 | 99.95 | 98.80 | 98.88 | 98.88 | 7,542 |
| 15 Apr 2024 | 102.70 | 103.20 | 101.80 | 102.98 | 102.98 | 5,512 |
| 12 Apr 2024 | 107.50 | 107.70 | 103.00 | 103.27 | 103.27 | 18,129 |
| 11 Apr 2024 | 105.10 | 107.00 | 105.10 | 106.46 | 106.46 | 15,435 |
| 10 Apr 2024 | 107.00 | 108.50 | 104.99 | 108.22 | 108.22 | 10,118 |
| 09 Apr 2024 | 106.60 | 107.90 | 106.60 | 106.99 | 106.99 | 6,439 |
| 08 Apr 2024 | 107.90 | 107.91 | 105.90 | 106.85 | 106.85 | 12,196 |
| 05 Apr 2024 | 107.10 | 107.30 | 105.00 | 105.99 | 105.99 | 18,218 |
| 04 Apr 2024 | 108.30 | 109.20 | 108.30 | 108.51 | 108.51 | 10,376 |
| 03 Apr 2024 | 108.60 | 109.70 | 108.10 | 108.59 | 108.59 | 15,387 |
| 02 Apr 2024 | 111.20 | 112.00 | 109.69 | 109.69 | 109.69 | 4,514 |
| 28 Mar 2024 | 111.90 | 113.30 | 108.70 | 113.22 | 113.22 | 10,237 |
| 27 Mar 2024 | 111.80 | 111.80 | 108.00 | 109.31 | 109.31 | 10,100 |
| 26 Mar 2024 | 108.80 | 111.00 | 108.60 | 110.70 | 110.70 | 4,548 |
| 25 Mar 2024 | 107.50 | 110.20 | 107.50 | 110.19 | 110.19 | 8,354 |
| 22 Mar 2024 | 109.90 | 110.50 | 108.10 | 109.06 | 109.06 | 6,000 |
| 21 Mar 2024 | 109.80 | 111.20 | 107.80 | 109.47 | 109.47 | 13,736 |
| 20 Mar 2024 | 103.60 | 107.20 | 103.60 | 106.61 | 106.61 | 7,607 |
| 19 Mar 2024 | 100.70 | 104.40 | 100.70 | 101.69 | 101.69 | 5,966 |
| 18 Mar 2024 | 104.00 | 104.40 | 102.49 | 103.70 | 103.70 | 7,316 |
| 15 Mar 2024 | 106.80 | 107.40 | 103.50 | 106.25 | 106.25 | 3,433 |
| 14 Mar 2024 | 107.70 | 108.50 | 106.40 | 107.25 | 107.25 | 5,214 |
| 13 Mar 2024 | 107.40 | 108.00 | 106.70 | 107.00 | 107.00 | 5,774 |
| 12 Mar 2024 | 105.80 | 108.70 | 105.80 | 107.76 | 107.76 | 2,688 |
| 11 Mar 2024 | 104.30 | 106.80 | 103.40 | 104.19 | 104.19 | 10,837 |
| 08 Mar 2024 | 101.00 | 104.50 | 101.00 | 104.30 | 104.30 | 1,898 |
| 07 Mar 2024 | 98.10 | 102.70 | 98.10 | 100.37 | 100.37 | 424,476 |
| 06 Mar 2024 | 95.00 | 98.30 | 95.00 | 97.71 | 97.71 | 16,600 |
| 05 Mar 2024 | 99.15 | 99.15 | 94.84 | 96.53 | 96.53 | 21,742 |
| 04 Mar 2024 | 101.90 | 102.00 | 99.99 | 101.30 | 101.30 | 10,275 |
| 01 Mar 2024 | 100.00 | 102.61 | 99.80 | 100.86 | 100.86 | 11,619 |
| 29 Feb 2024 | 101.00 | 101.60 | 100.00 | 100.10 | 100.10 | 5,634 |
| 28 Feb 2024 | 100.20 | 101.20 | 99.45 | 100.13 | 100.13 | 5,944 |
| 27 Feb 2024 | 99.85 | 101.60 | 99.10 | 100.84 | 100.84 | 10,783 |
| 26 Feb 2024 | 101.20 | 101.20 | 99.30 | 99.99 | 99.99 | 7,788 |
| 23 Feb 2024 | 102.20 | 102.33 | 101.39 | 101.42 | 101.42 | 39,588 |
| 22 Feb 2024 | 101.10 | 103.50 | 100.60 | 101.58 | 101.58 | 447,252 |
| 21 Feb 2024 | 102.20 | 102.40 | 100.70 | 101.66 | 101.66 | 19,408 |
| 20 Feb 2024 | 102.30 | 102.80 | 100.79 | 100.84 | 100.84 | 13,054 |
| 19 Feb 2024 | 101.90 | 103.50 | 100.89 | 100.89 | 100.89 | 14,534 |
| 16 Feb 2024 | 103.90 | 104.80 | 102.20 | 104.17 | 104.17 | 7,685 |
| 15 Feb 2024 | 103.70 | 104.10 | 102.00 | 103.48 | 103.48 | 11,379 |
| 14 Feb 2024 | 101.40 | 105.80 | 101.40 | 102.85 | 102.85 | 19,166 |
| 13 Feb 2024 | 104.40 | 104.40 | 101.70 | 102.61 | 102.61 | 17,924 |
| 12 Feb 2024 | 112.30 | 112.30 | 104.25 | 109.23 | 109.23 | 13,000 |
| 09 Feb 2024 | 116.30 | 116.56 | 111.80 | 112.29 | 112.29 | 6,208 |
| 08 Feb 2024 | 111.60 | 117.80 | 109.90 | 113.30 | 113.30 | 18,512 |
| 07 Feb 2024 | 109.00 | 110.90 | 108.40 | 109.89 | 109.89 | 3,974 |
| 06 Feb 2024 | 109.30 | 110.31 | 108.09 | 109.55 | 109.55 | 16,373 |
| 05 Feb 2024 | 110.00 | 111.14 | 107.70 | 110.71 | 110.71 | 53,598 |
| 02 Feb 2024 | 114.50 | 118.08 | 111.30 | 118.08 | 118.08 | 6,034 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.