Lifco AB (publ) (LFCBY)
OTCMKTS · Delayed Price · Currency is USD
14.94
+0.04 (0.27%)
At close: Mar 27, 2026
LFCBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.27% | 343 |
| Mar 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 532 |
| Mar 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.13% | 407 |
| Mar 23, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -3.16% | 903 |
| Mar 20, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 3.06% | 564 |
| Mar 19, 2026 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | -4.14% | 1,491 |
| Mar 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.58% | 643 |
| Mar 17, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.64% | 135 |
| Mar 16, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -2.33% | 361 |
| Mar 12, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.51% | 1,672 |
| Mar 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.38% | 863 |
| Mar 9, 2026 | 15.59 | 15.86 | 15.59 | 15.86 | 15.86 | -3.88% | 670 |
| Mar 5, 2026 | 16.99 | 16.99 | 16.45 | 16.50 | 16.50 | 0.52% | 2,179 |
| Mar 3, 2026 | 16.74 | 16.81 | 16.42 | 16.42 | 16.42 | -6.84% | 4,276 |
| Mar 2, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.06% | 1,542 |
| Feb 24, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1.38% | 590 |
| Feb 23, 2026 | 17.14 | 17.37 | 17.14 | 17.37 | 17.37 | -0.12% | 597 |
| Feb 19, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.32% | 1,314 |
| Feb 18, 2026 | 17.35 | 17.35 | 17.34 | 17.34 | 17.34 | -0.77% | 806 |
| Feb 17, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1.19% | 278 |
| Feb 12, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.63% | 213 |
| Feb 4, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 2.21% | 588 |
| Feb 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.56% | 592 |
| Feb 2, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.44% | 1,025 |
| Jan 29, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -2.98% | 688 |
| Jan 28, 2026 | 17.01 | 18.06 | 17.01 | 18.06 | 18.06 | -1.20% | 873 |
| Jan 27, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 5.28% | 8,466 |
| Jan 26, 2026 | 17.60 | 17.60 | 17.31 | 17.36 | 17.36 | -3.53% | 5,033 |
| Jan 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 7.72% | 2,502 |
| Jan 20, 2026 | 16.31 | 16.71 | 16.31 | 16.71 | 16.71 | -6.91% | 633 |
| Jan 13, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -2.02% | 1,901 |
| Jan 8, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -2.91% | 386 |
| Jan 7, 2026 | 18.35 | 18.87 | 18.35 | 18.87 | 18.87 | 0.69% | 2,503 |
| Jan 5, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.30% | 339 |
| Jan 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 230 |
| Dec 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 184 |
| Dec 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 110 |
| Nov 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.53% | 152 |
| Nov 26, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.44% | 2,977 |
| Nov 25, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 9.58% | 100 |
| Nov 21, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.15% | 1,430 |
| Nov 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -7.07% | 634 |
| Nov 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 608 |
| Nov 5, 2025 | 18.41 | 18.41 | 18.40 | 18.40 | 18.40 | 4.25% | 779 |
| Nov 4, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -9.72% | 183 |
| Oct 30, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.52% | 545 |
| Oct 28, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 9.20% | 500 |
| Oct 20, 2025 | 17.80 | 17.81 | 17.80 | 17.81 | 17.81 | - | 1,140 |
| Oct 16, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 4.76% | 3,922 |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 5,478 |