UK markets closed

AddLife AB (publ) (0REZ.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
102.50+1.75 (+1.74%)
At close: 05:39PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024101.80102.70100.70102.40102.401,460
02 May 2024101.50101.70100.60100.70100.70722
01 May 2024------
30 Apr 2024101.60102.80101.60102.60102.606,401
29 Apr 202499.80101.9599.80101.95101.956,232
26 Apr 202497.3599.3595.1097.2297.2216,649
25 Apr 2024105.80107.0096.70103.21103.218,708
24 Apr 2024104.60106.40102.80103.75103.7512,123
23 Apr 202497.6099.0697.6098.0698.064,400
22 Apr 202497.6097.7095.9596.4296.422,581
19 Apr 202496.5098.2196.5097.9997.992,197
18 Apr 202498.7599.0196.5099.0199.018,424
17 Apr 202498.4599.5097.7798.6998.695,036
16 Apr 202499.9099.9598.8098.8898.887,542
15 Apr 2024102.70103.20101.80102.98102.985,512
12 Apr 2024107.50107.70103.00103.27103.2718,129
11 Apr 2024105.10107.00105.10106.46106.4615,435
10 Apr 2024107.00108.50104.99108.22108.2210,118
09 Apr 2024106.60107.90106.60106.99106.996,439
08 Apr 2024107.90107.91105.90106.85106.8512,196
05 Apr 2024107.10107.30105.00105.99105.9918,218
04 Apr 2024108.30109.20108.30108.51108.5110,376
03 Apr 2024108.60109.70108.10108.59108.5915,387
02 Apr 2024111.20112.00109.69109.69109.694,514
28 Mar 2024111.90113.30108.70113.22113.2210,237
27 Mar 2024111.80111.80108.00109.31109.3110,100
26 Mar 2024108.80111.00108.60110.70110.704,548
25 Mar 2024107.50110.20107.50110.19110.198,354
22 Mar 2024109.90110.50108.10109.06109.066,000
21 Mar 2024109.80111.20107.80109.47109.4713,736
20 Mar 2024103.60107.20103.60106.61106.617,607
19 Mar 2024100.70104.40100.70101.69101.695,966
18 Mar 2024104.00104.40102.49103.70103.707,316
15 Mar 2024106.80107.40103.50106.25106.253,433
14 Mar 2024107.70108.50106.40107.25107.255,214
13 Mar 2024107.40108.00106.70107.00107.005,774
12 Mar 2024105.80108.70105.80107.76107.762,688
11 Mar 2024104.30106.80103.40104.19104.1910,837
08 Mar 2024101.00104.50101.00104.30104.301,898
07 Mar 202498.10102.7098.10100.37100.37424,476
06 Mar 202495.0098.3095.0097.7197.7116,600
05 Mar 202499.1599.1594.8496.5396.5321,742
04 Mar 2024101.90102.0099.99101.30101.3010,275
01 Mar 2024100.00102.6199.80100.86100.8611,619
29 Feb 2024101.00101.60100.00100.10100.105,634
28 Feb 2024100.20101.2099.45100.13100.135,944
27 Feb 202499.85101.6099.10100.84100.8410,783
26 Feb 2024101.20101.2099.3099.9999.997,788
23 Feb 2024102.20102.33101.39101.42101.4239,588
22 Feb 2024101.10103.50100.60101.58101.58447,252
21 Feb 2024102.20102.40100.70101.66101.6619,408
20 Feb 2024102.30102.80100.79100.84100.8413,054
19 Feb 2024101.90103.50100.89100.89100.8914,534
16 Feb 2024103.90104.80102.20104.17104.177,685
15 Feb 2024103.70104.10102.00103.48103.4811,379
14 Feb 2024101.40105.80101.40102.85102.8519,166
13 Feb 2024104.40104.40101.70102.61102.6117,924
12 Feb 2024112.30112.30104.25109.23109.2313,000
09 Feb 2024116.30116.56111.80112.29112.296,208
08 Feb 2024111.60117.80109.90113.30113.3018,512
07 Feb 2024109.00110.90108.40109.89109.893,974
06 Feb 2024109.30110.31108.09109.55109.5516,373
05 Feb 2024110.00111.14107.70110.71110.7153,598
02 Feb 2024114.50118.08111.30118.08118.086,034
01 Feb 2024112.20114.50112.00113.00113.002,432
31 Jan 2024117.10117.50112.69112.71112.7136,823
30 Jan 2024116.10117.40115.30116.50116.5016,318
29 Jan 2024112.50116.20111.60112.52112.5210,152
26 Jan 2024109.00112.81109.00111.30111.3023,004
25 Jan 2024108.10111.00107.90108.57108.577,397
24 Jan 2024108.80109.90107.90108.10108.109,638
23 Jan 2024106.70108.60106.60106.60106.6012,305
22 Jan 2024107.70107.70104.30105.97105.9713,911
19 Jan 2024104.20104.20101.90103.00103.007,568
18 Jan 2024106.40106.40103.70103.90103.9020,222
17 Jan 2024105.90106.40103.80105.84105.847,362
16 Jan 2024107.30108.50105.20108.30108.3015,269
15 Jan 2024111.70112.00107.20109.38109.388,523
12 Jan 2024110.40113.31110.00110.60110.6025,862
11 Jan 2024111.00111.20108.30108.30108.3014,382
10 Jan 2024108.90111.30108.50109.70109.7014,913
09 Jan 2024106.30109.00106.30108.92108.9214,897
08 Jan 2024104.40108.40102.60108.00108.0032,943
05 Jan 2024103.70105.31103.60103.70103.706,445
04 Jan 2024105.20106.30104.40105.11105.1117,632
03 Jan 2024106.40106.40103.76104.71104.7110,347
02 Jan 2024108.60109.40107.30107.30107.3010,193
29 Dec 2023110.20111.00109.10110.88110.887,348
28 Dec 2023108.50109.30106.70109.10109.1013,937
27 Dec 2023109.00109.20106.50106.99106.996,883
22 Dec 2023105.00107.00103.70106.70106.7010,234
21 Dec 2023105.90106.60103.60103.90103.9024,065
20 Dec 2023109.50110.20106.40110.20110.2041,338
19 Dec 2023109.90111.80108.60109.80109.8016,076
18 Dec 2023112.30113.10108.00110.03110.0318,929
15 Dec 2023110.50115.00109.50110.15110.1532,750
14 Dec 2023106.40112.00104.00110.50110.5013,927
13 Dec 2023100.30102.4099.10100.42100.4247,305
12 Dec 2023104.30104.30101.00102.00102.0023,329
11 Dec 2023105.70105.90102.80104.19104.1936,311
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...