Lifco AB (publ) (STO:LIFCO.B)
Sweden · Delayed Price · Currency is SEK 318.40
0.00 (0.00%)
Sep 26, 2025, 5:29 PM CET
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 319.00 | 321.40 | 316.00 | 318.40 | 318.40 | - | 243,108 |
| Sep 25, 2025 | 322.60 | 323.80 | 317.40 | 318.40 | 318.40 | -1.79% | 301,489 |
| Sep 24, 2025 | 325.60 | 326.20 | 322.60 | 324.20 | 324.20 | -0.86% | 256,445 |
| Sep 23, 2025 | 325.40 | 331.60 | 325.40 | 327.00 | 327.00 | 0.74% | 188,849 |
| Sep 22, 2025 | 325.00 | 326.60 | 323.20 | 324.60 | 324.60 | -0.12% | 229,905 |
| Sep 19, 2025 | 328.60 | 330.20 | 325.00 | 325.00 | 325.00 | -0.91% | 592,003 |
| Sep 18, 2025 | 323.00 | 329.00 | 322.80 | 328.00 | 328.00 | 1.93% | 277,192 |
| Sep 17, 2025 | 324.40 | 324.60 | 320.40 | 321.80 | 321.80 | -0.62% | 308,279 |
| Sep 16, 2025 | 329.60 | 329.60 | 322.80 | 323.80 | 323.80 | -1.40% | 286,022 |
| Sep 15, 2025 | 333.00 | 336.80 | 328.40 | 328.40 | 328.40 | -1.62% | 399,715 |
| Sep 12, 2025 | 333.40 | 335.40 | 331.60 | 333.80 | 333.80 | 0.12% | 203,730 |
| Sep 11, 2025 | 331.80 | 334.80 | 327.40 | 333.40 | 333.40 | 0.66% | 193,129 |
| Sep 10, 2025 | 335.00 | 337.00 | 330.40 | 331.20 | 331.20 | -0.84% | 263,740 |
| Sep 9, 2025 | 335.40 | 336.00 | 331.80 | 334.00 | 334.00 | -0.36% | 203,500 |
| Sep 8, 2025 | 333.80 | 336.20 | 331.40 | 335.20 | 335.20 | 0.72% | 182,204 |
| Sep 5, 2025 | 330.60 | 334.20 | 330.60 | 332.80 | 332.80 | 1.03% | 179,397 |
| Sep 4, 2025 | 330.20 | 331.00 | 327.80 | 329.40 | 329.40 | -0.12% | 482,462 |
| Sep 3, 2025 | 329.00 | 333.00 | 329.00 | 329.80 | 329.80 | 0.37% | 262,476 |
| Sep 2, 2025 | 335.20 | 336.20 | 327.40 | 328.60 | 328.60 | -2.20% | 372,099 |
| Sep 1, 2025 | 336.00 | 338.40 | 334.40 | 336.00 | 336.00 | - | 132,883 |
| Aug 29, 2025 | 338.20 | 340.20 | 335.60 | 336.00 | 336.00 | -1.18% | 271,500 |
| Aug 28, 2025 | 340.40 | 342.80 | 339.40 | 340.00 | 340.00 | -0.12% | 344,655 |
| Aug 27, 2025 | 342.20 | 342.40 | 338.40 | 340.40 | 340.40 | -0.41% | 163,274 |
| Aug 26, 2025 | 343.40 | 346.00 | 341.60 | 341.80 | 341.80 | -0.58% | 546,738 |
| Aug 25, 2025 | 349.00 | 349.20 | 342.60 | 343.80 | 343.80 | -1.83% | 168,457 |
| Aug 22, 2025 | 346.00 | 350.80 | 345.00 | 350.20 | 350.20 | 1.10% | 193,562 |
| Aug 21, 2025 | 350.00 | 351.20 | 346.40 | 346.40 | 346.40 | -1.42% | 228,207 |
| Aug 20, 2025 | 350.20 | 353.00 | 349.60 | 351.40 | 351.40 | -0.51% | 172,620 |
| Aug 19, 2025 | 343.00 | 354.00 | 341.60 | 353.20 | 353.20 | 3.03% | 479,867 |
| Aug 18, 2025 | 344.00 | 345.60 | 339.00 | 342.80 | 342.80 | -0.35% | 258,481 |
| Aug 15, 2025 | 345.40 | 345.40 | 341.80 | 344.00 | 344.00 | 0.47% | 207,138 |
| Aug 14, 2025 | 342.80 | 344.40 | 341.20 | 342.40 | 342.40 | 0.23% | 215,659 |
| Aug 13, 2025 | 345.20 | 346.40 | 340.80 | 341.60 | 341.60 | -0.81% | 188,908 |
| Aug 12, 2025 | 343.00 | 346.60 | 342.20 | 344.40 | 344.40 | 0.70% | 187,766 |
| Aug 11, 2025 | 345.20 | 346.00 | 341.00 | 342.00 | 342.00 | -0.75% | 185,766 |
| Aug 8, 2025 | 346.00 | 347.60 | 344.40 | 344.60 | 344.60 | -0.40% | 221,510 |
| Aug 7, 2025 | 343.40 | 348.80 | 343.20 | 346.00 | 346.00 | 1.05% | 292,691 |
| Aug 6, 2025 | 346.40 | 348.00 | 341.80 | 342.40 | 342.40 | -1.04% | 265,482 |
| Aug 5, 2025 | 346.00 | 348.00 | 344.60 | 346.00 | 346.00 | 0.46% | 184,308 |
| Aug 4, 2025 | 340.80 | 344.40 | 340.60 | 344.40 | 344.40 | 1.35% | 205,574 |
| Aug 1, 2025 | 347.00 | 348.00 | 337.40 | 339.80 | 339.80 | -2.80% | 416,631 |
| Jul 31, 2025 | 356.20 | 360.00 | 349.60 | 349.60 | 349.60 | -1.24% | 228,665 |
| Jul 30, 2025 | 352.00 | 358.00 | 350.20 | 354.00 | 354.00 | -0.56% | 312,678 |
| Jul 29, 2025 | 350.40 | 357.00 | 349.60 | 356.00 | 356.00 | 1.77% | 161,205 |
| Jul 28, 2025 | 356.80 | 357.80 | 349.80 | 349.80 | 349.80 | -0.46% | 216,923 |
| Jul 25, 2025 | 350.00 | 352.60 | 348.20 | 351.40 | 351.40 | -0.17% | 203,662 |
| Jul 24, 2025 | 355.00 | 356.40 | 351.00 | 352.00 | 352.00 | - | 239,434 |
| Jul 23, 2025 | 353.00 | 356.20 | 350.80 | 352.00 | 352.00 | 0.86% | 285,866 |
| Jul 22, 2025 | 352.60 | 354.40 | 347.60 | 349.00 | 349.00 | -0.96% | 336,143 |
| Jul 21, 2025 | 360.60 | 363.40 | 352.20 | 352.40 | 352.40 | -2.17% | 271,951 |