Lifco AB (publ) (LFCBY)
OTCMKTS · Delayed Price · Currency is USD
16.10
-0.55 (-3.30%)
Sep 2, 2026, 1:00 PM EST
LFCBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.25% | 1,065 |
| Aug 26, 2026 | 16.70 | 16.70 | 16.61 | 16.61 | 16.61 | -0.49% | 584 |
| Aug 24, 2026 | 16.70 | 16.70 | 16.35 | 16.69 | 16.69 | 1.15% | 1,050 |
| Aug 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 107 |
| Aug 17, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -3.08% | 817 |
| Aug 14, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 4.00% | 119 |
| Aug 11, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -2.33% | 236 |
| Jul 30, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 2.26% | 209 |
| Jul 28, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.49% | 248 |
| Jul 27, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.62% | 1,299 |
| Jul 24, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.91% | 490 |
| Jul 22, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.70% | 603 |
| Jul 21, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -4.60% | 920 |
| Jul 17, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -3.09% | 1,060 |
| Jul 16, 2026 | 17.25 | 17.50 | 17.25 | 17.50 | 17.50 | 3.24% | 5,831 |
| Jul 14, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 2.11% | 7,588 |
| Jun 30, 2026 | 16.95 | 16.95 | 16.60 | 16.60 | 16.60 | -2.06% | 8,915 |
| Jun 29, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 5.28% | 410 |
| Jun 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 177 |
| Jun 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.93% | 247 |
| Jun 12, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 5.98% | 1,058 |
| Jun 11, 2026 | 16.10 | 16.10 | 15.88 | 15.88 | 15.88 | -3.17% | 2,839 |
| Jun 9, 2026 | 16.07 | 16.40 | 16.07 | 16.40 | 16.40 | -1.38% | 404 |
| Jun 5, 2026 | 16.69 | 16.69 | 16.09 | 16.63 | 16.63 | 5.79% | 2,643 |
| Jun 3, 2026 | 16.01 | 16.01 | 15.41 | 15.72 | 15.72 | -2.36% | 1,609 |
| Jun 2, 2026 | 15.92 | 16.36 | 15.92 | 16.10 | 16.10 | 4.48% | 4,998 |
| Jun 1, 2026 | 15.85 | 16.32 | 15.22 | 15.41 | 15.41 | -1.25% | 4,767 |
| May 28, 2026 | 15.60 | 15.61 | 15.60 | 15.61 | 15.61 | -3.67% | 1,451 |
| May 26, 2026 | 15.95 | 16.20 | 15.95 | 16.20 | 16.20 | 5.88% | 668 |
| May 14, 2026 | 14.63 | 15.50 | 14.63 | 15.30 | 15.30 | 0.62% | 1,399 |
| May 12, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -5.44% | 548 |
| May 1, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.45% | 110 |
| Apr 30, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -5.81% | 193 |
| Apr 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.83 | -0.59% | 765 |
| Apr 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.93 | 0.59% | 6,012 |
| Apr 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.83 | 1.81% | 2,010 |
| Apr 15, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.53 | 1.87% | 740 |
| Apr 14, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.22 | 4.59% | 1,142 |
| Apr 13, 2026 | 16.00 | 16.00 | 15.58 | 15.58 | 15.51 | 4.92% | 1,132 |
| Apr 8, 2026 | 15.35 | 15.35 | 14.85 | 14.85 | 14.79 | -0.07% | 630 |
| Apr 1, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.80 | 2.41% | 1,644 |
| Mar 30, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.45 | -2.88% | 263 |
| Mar 27, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.88 | 0.27% | 343 |
| Mar 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.84 | -0.67% | 532 |
| Mar 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | -0.13% | 407 |
| Mar 23, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 14.96 | -3.16% | 903 |
| Mar 20, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.44 | 3.06% | 564 |
| Mar 19, 2026 | 15.10 | 15.10 | 15.05 | 15.05 | 14.98 | -4.14% | 1,491 |
| Mar 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.63 | 0.58% | 643 |
| Mar 17, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.54 | 0.64% | 135 |