Lifco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	29.10	29.10	28.50	28.50	28.50	-3.39%	60
Jan 29, 2026	29.50	29.50	29.50	29.50	29.50	-0.87%	-
Jan 28, 2026	29.76	29.76	29.76	29.76	29.76	0.47%	-
Jan 27, 2026	29.44	29.62	29.44	29.62	29.62	1.65%	200
Jan 26, 2026	29.86	29.86	29.14	29.14	29.14	-2.48%	112
Jan 23, 2026	30.12	30.12	29.88	29.88	29.88	-0.86%	55
Jan 22, 2026	30.14	30.14	30.14	30.14	30.14	1.48%	-
Jan 21, 2026	29.70	29.70	29.70	29.70	29.70	-0.20%	-
Jan 20, 2026	29.76	29.76	29.76	29.76	29.76	-0.80%	-
Jan 19, 2026	30.64	30.64	30.00	30.00	30.00	-3.85%	4
Jan 16, 2026	31.20	31.20	31.20	31.20	31.20	0.45%	-
Jan 15, 2026	30.74	31.06	30.74	31.06	31.06	1.37%	399
Jan 14, 2026	30.74	30.74	30.64	30.64	30.64	0.39%	30
Jan 13, 2026	31.84	31.84	30.48	30.52	30.52	-6.09%	33
Jan 12, 2026	32.50	32.50	32.50	32.50	32.50	-0.12%	-
Jan 9, 2026	31.86	32.54	31.86	32.54	32.54	-0.18%	2,865
Jan 8, 2026	32.60	32.60	32.60	32.60	32.60	3.89%	-
Jan 7, 2026	31.38	31.38	31.38	31.38	31.38	-0.25%	-
Jan 6, 2026	31.34	31.46	31.34	31.46	31.46	0.19%	1
Jan 5, 2026	31.64	31.64	31.40	31.40	31.40	-2.91%	1
Jan 2, 2026	32.34	32.34	32.34	32.34	32.34	-0.25%	-
Dec 30, 2025	32.42	32.42	32.42	32.42	32.42	-0.18%	-
Dec 29, 2025	32.48	32.48	32.48	32.48	32.48	0.06%	4
Dec 23, 2025	32.30	32.46	32.30	32.46	32.46	-0.31%	21
Dec 22, 2025	32.22	32.56	32.22	32.56	32.56	2.39%	94
Dec 19, 2025	31.80	31.80	31.80	31.80	31.80	1.02%	-
Dec 18, 2025	31.48	31.48	31.48	31.48	31.48	-1.69%	50
Dec 17, 2025	32.02	32.02	32.02	32.02	32.02	0.38%	-
Dec 16, 2025	31.90	31.90	31.90	31.90	31.90	-0.62%	-
Dec 15, 2025	32.14	32.14	32.10	32.10	32.10	-0.25%	205
Dec 12, 2025	32.18	32.18	32.18	32.18	32.18	1.58%	-
Dec 11, 2025	31.50	31.68	31.50	31.68	31.68	1.21%	504
Dec 10, 2025	31.30	31.30	31.30	31.30	31.30	-1.88%	-
Dec 9, 2025	31.80	31.90	31.80	31.90	31.90	-0.37%	15
Dec 8, 2025	32.02	32.02	32.02	32.02	32.02	-0.06%	-
Dec 5, 2025	32.04	32.04	32.04	32.04	32.04	1.33%	-
Dec 4, 2025	31.62	31.62	31.62	31.62	31.62	1.09%	-
Dec 3, 2025	31.28	31.28	31.28	31.28	31.28	-0.19%	-
Dec 2, 2025	31.34	31.34	31.34	31.34	31.34	-1.51%	-
Dec 1, 2025	31.82	31.82	31.82	31.82	31.82	1.21%	-
Nov 28, 2025	31.78	31.78	31.44	31.44	31.44	-1.13%	195
Nov 27, 2025	31.80	31.80	31.80	31.80	31.80	-0.31%	-
Nov 26, 2025	31.62	31.90	31.62	31.90	31.90	1.53%	100
Nov 25, 2025	31.42	31.42	31.42	31.42	31.42	-0.32%	-
Nov 24, 2025	31.52	31.52	31.52	31.52	31.52	2.80%	-
Nov 21, 2025	30.66	30.66	30.66	30.66	30.66	-2.04%	-
Nov 20, 2025	31.32	31.32	31.30	31.30	31.30	2.29%	-
Nov 19, 2025	30.60	30.60	30.60	30.60	30.60	-1.73%	-
Nov 18, 2025	31.14	31.14	31.14	31.14	31.14	-3.11%	-
Nov 17, 2025	32.06	32.14	32.06	32.14	32.14	-0.74%	300