Lifco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	30.10	30.10	30.10	30.10	30.10	1.07%	-
Feb 19, 2026	29.78	29.78	29.78	29.78	29.78	1.22%	-
Feb 18, 2026	29.42	29.42	29.42	29.42	29.42	1.24%	-
Feb 17, 2026	29.06	29.06	29.06	29.06	29.06	-1.09%	-
Feb 16, 2026	29.38	29.38	29.38	29.38	29.38	0.14%	-
Feb 13, 2026	29.34	29.34	29.34	29.34	29.34	-0.41%	-
Feb 12, 2026	29.90	29.90	29.36	29.46	29.46	-1.27%	273
Feb 11, 2026	30.16	30.16	29.74	29.84	29.84	-0.73%	855
Feb 10, 2026	30.06	30.06	30.06	30.06	30.06	-0.40%	-
Feb 9, 2026	30.18	30.18	30.18	30.18	30.18	3.21%	-
Feb 6, 2026	29.24	29.24	29.24	29.24	29.24	-1.08%	-
Feb 5, 2026	29.56	29.56	29.56	29.56	29.56	-0.67%	-
Feb 4, 2026	29.76	29.76	29.76	29.76	29.76	0.54%	-
Feb 3, 2026	29.62	29.62	29.60	29.60	29.60	1.86%	20
Feb 2, 2026	28.74	29.06	28.74	29.06	29.06	1.96%	20
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%	-