Lifco AB (publ) (STO:LIFCO.B)
Sweden · Delayed Price · Currency is SEK 317.20
-3.80 (-1.18%)
At close: Jan 23, 2026
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 320.80 | 320.80 | 314.60 | 317.20 | 317.20 | -1.18% | 348,733 |
| Jan 22, 2026 | 323.20 | 326.80 | 320.80 | 321.00 | 321.00 | 0.63% | 374,911 |
| Jan 21, 2026 | 316.80 | 319.80 | 313.40 | 319.00 | 319.00 | - | 440,233 |
| Jan 20, 2026 | 319.00 | 321.00 | 316.60 | 319.00 | 319.00 | -0.13% | 298,138 |
| Jan 19, 2026 | 327.60 | 328.40 | 318.60 | 319.40 | 319.40 | -4.60% | 401,681 |
| Jan 16, 2026 | 333.80 | 335.60 | 330.80 | 334.80 | 334.80 | -0.24% | 496,807 |
| Jan 15, 2026 | 328.40 | 335.60 | 328.00 | 335.60 | 335.60 | 2.25% | 333,276 |
| Jan 14, 2026 | 332.00 | 332.60 | 323.80 | 328.20 | 328.20 | -0.79% | 814,921 |
| Jan 13, 2026 | 341.60 | 341.60 | 326.80 | 330.80 | 330.80 | -3.05% | 877,857 |
| Jan 12, 2026 | 348.40 | 349.00 | 340.60 | 341.20 | 341.20 | -2.07% | 291,278 |
| Jan 9, 2026 | 343.00 | 348.40 | 341.20 | 348.40 | 348.40 | 1.63% | 309,910 |
| Jan 8, 2026 | 351.20 | 351.20 | 341.60 | 342.80 | 342.80 | -2.72% | 337,338 |
| Jan 7, 2026 | 340.80 | 352.40 | 340.80 | 352.40 | 352.40 | 4.76% | 446,391 |
| Jan 5, 2026 | 340.60 | 342.60 | 335.60 | 336.40 | 336.40 | -1.29% | 257,718 |
| Jan 2, 2026 | 353.00 | 353.40 | 337.80 | 340.80 | 340.80 | -3.18% | 259,848 |
| Dec 30, 2025 | 350.00 | 352.80 | 349.20 | 352.00 | 352.00 | 0.06% | 185,554 |
| Dec 29, 2025 | 352.20 | 353.20 | 348.80 | 351.80 | 351.80 | 0.69% | 169,624 |
| Dec 23, 2025 | 352.00 | 352.80 | 349.40 | 349.40 | 349.40 | -0.68% | 149,786 |
| Dec 22, 2025 | 351.80 | 353.00 | 348.20 | 351.80 | 351.80 | - | 275,086 |
| Dec 19, 2025 | 347.00 | 353.60 | 347.00 | 351.80 | 351.80 | 0.98% | 429,040 |
| Dec 18, 2025 | 346.20 | 350.40 | 344.60 | 348.40 | 348.40 | 0.99% | 297,663 |
| Dec 17, 2025 | 351.20 | 352.40 | 343.60 | 345.00 | 345.00 | -1.48% | 254,934 |
| Dec 16, 2025 | 349.80 | 351.80 | 349.00 | 350.20 | 350.20 | -0.51% | 381,842 |
| Dec 15, 2025 | 349.40 | 354.60 | 349.00 | 352.00 | 352.00 | 0.57% | 255,663 |
| Dec 12, 2025 | 350.20 | 354.80 | 347.20 | 350.00 | 350.00 | 1.39% | 417,541 |
| Dec 11, 2025 | 342.00 | 347.20 | 339.00 | 345.20 | 345.20 | 0.99% | 320,008 |
| Dec 10, 2025 | 341.60 | 342.60 | 339.00 | 341.80 | 341.80 | -0.29% | 194,208 |
| Dec 9, 2025 | 348.20 | 351.00 | 342.80 | 342.80 | 342.80 | -1.72% | 256,570 |
| Dec 8, 2025 | 351.40 | 352.00 | 348.20 | 348.80 | 348.80 | -1.08% | 280,750 |
| Dec 5, 2025 | 352.40 | 354.40 | 350.60 | 352.60 | 352.60 | 0.06% | 186,192 |
| Dec 4, 2025 | 348.00 | 354.20 | 347.60 | 352.40 | 352.40 | 2.32% | 276,803 |
| Dec 3, 2025 | 342.40 | 346.60 | 342.40 | 344.40 | 344.40 | 0.64% | 207,302 |
| Dec 2, 2025 | 345.40 | 345.40 | 341.00 | 342.20 | 342.20 | -0.75% | 203,202 |
| Dec 1, 2025 | 347.00 | 347.40 | 340.20 | 344.80 | 344.80 | -0.69% | 425,975 |
| Nov 28, 2025 | 351.00 | 351.00 | 343.60 | 347.20 | 347.20 | -0.80% | 587,401 |
| Nov 27, 2025 | 351.20 | 354.80 | 348.80 | 350.00 | 350.00 | -0.34% | 218,079 |
| Nov 26, 2025 | 349.00 | 352.80 | 347.40 | 351.20 | 351.20 | 1.15% | 344,816 |
| Nov 25, 2025 | 345.20 | 349.00 | 342.40 | 347.20 | 347.20 | 0.99% | 277,919 |
| Nov 24, 2025 | 346.00 | 348.00 | 340.80 | 343.80 | 343.80 | 0.47% | 463,042 |
| Nov 21, 2025 | 337.40 | 343.00 | 336.20 | 342.20 | 342.20 | -0.18% | 187,488 |
| Nov 20, 2025 | 347.20 | 349.00 | 342.00 | 342.80 | 342.80 | 0.06% | 194,823 |
| Nov 19, 2025 | 337.20 | 344.20 | 334.20 | 342.60 | 342.60 | 1.54% | 329,154 |
| Nov 18, 2025 | 343.60 | 344.40 | 335.20 | 337.40 | 337.40 | -3.05% | 307,140 |
| Nov 17, 2025 | 352.80 | 354.20 | 348.00 | 348.00 | 348.00 | -1.53% | 232,467 |
| Nov 14, 2025 | 353.60 | 354.60 | 349.40 | 353.40 | 353.40 | -0.79% | 209,798 |
| Nov 13, 2025 | 365.20 | 368.40 | 356.20 | 356.20 | 356.20 | -2.62% | 193,282 |
| Nov 12, 2025 | 360.60 | 365.80 | 358.40 | 365.80 | 365.80 | 1.67% | 345,748 |
| Nov 11, 2025 | 355.00 | 360.60 | 353.80 | 359.80 | 359.80 | 2.16% | 257,979 |
| Nov 10, 2025 | 354.20 | 354.40 | 351.20 | 352.20 | 352.20 | 1.21% | 215,749 |
| Nov 7, 2025 | 353.40 | 356.00 | 344.20 | 348.00 | 348.00 | -1.42% | 384,441 |