Lifco AB (publ) (STO:LIFCO.B)
Sweden · Delayed Price · Currency is SEK 350.40
-3.00 (-0.85%)
Nov 17, 2025, 1:08 PM CET
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 352.80 | 354.20 | 350.60 | 350.80 | - | -0.74% | 18,988 |
| 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 |
| Nov 6, 2025 | 358.20 | 358.20 | 352.00 | 353.00 | 353.00 | -1.94% | 249,127 |
| Nov 5, 2025 | 357.80 | 362.20 | 356.00 | 360.00 | 360.00 | - | 194,584 |
| Nov 4, 2025 | 360.60 | 362.40 | 357.40 | 360.00 | 360.00 | -1.21% | 186,039 |
| Nov 3, 2025 | 367.60 | 368.40 | 363.40 | 364.40 | 364.40 | -1.03% | 242,957 |
| Oct 31, 2025 | 371.20 | 371.20 | 367.00 | 368.20 | 368.20 | -1.02% | 172,424 |
| Oct 30, 2025 | 369.40 | 372.40 | 367.40 | 372.00 | 372.00 | 0.70% | 220,391 |
| Oct 29, 2025 | 375.00 | 376.00 | 369.40 | 369.40 | 369.40 | -1.55% | 203,835 |
| Oct 28, 2025 | 379.60 | 382.40 | 374.80 | 375.20 | 375.20 | -1.52% | 251,050 |
| Oct 27, 2025 | 383.60 | 388.20 | 380.20 | 381.00 | 381.00 | -0.42% | 337,477 |
| Oct 24, 2025 | 380.00 | 385.20 | 369.80 | 382.60 | 382.60 | 10.13% | 798,957 |
| Oct 23, 2025 | 341.40 | 347.60 | 340.00 | 347.40 | 347.40 | 1.70% | 399,699 |
| Oct 22, 2025 | 341.40 | 345.00 | 338.80 | 341.60 | 341.60 | -0.35% | 259,986 |
| Oct 21, 2025 | 339.00 | 342.80 | 337.20 | 342.80 | 342.80 | 1.42% | 231,697 |
| Oct 20, 2025 | 336.20 | 338.00 | 333.60 | 338.00 | 338.00 | 1.20% | 290,810 |
| Oct 17, 2025 | 330.40 | 334.80 | 328.20 | 334.00 | 334.00 | - | 357,245 |
| Oct 16, 2025 | 334.20 | 335.60 | 332.20 | 334.00 | 334.00 | 0.06% | 328,958 |
| Oct 15, 2025 | 334.00 | 334.60 | 330.60 | 333.80 | 333.80 | 0.79% | 216,583 |
| Oct 14, 2025 | 331.40 | 331.60 | 327.40 | 331.20 | 331.20 | -1.08% | 212,589 |
| Oct 13, 2025 | 333.20 | 335.60 | 330.40 | 334.80 | 334.80 | 0.84% | 252,973 |
| Oct 10, 2025 | 336.00 | 339.80 | 332.00 | 332.00 | 332.00 | -1.19% | 261,620 |
| Oct 9, 2025 | 337.40 | 341.60 | 334.40 | 336.00 | 336.00 | 0.72% | 468,452 |
| Oct 8, 2025 | 328.20 | 335.20 | 326.00 | 333.60 | 333.60 | 1.77% | 279,725 |
| Oct 7, 2025 | 326.80 | 328.40 | 324.80 | 327.80 | 327.80 | -0.06% | 412,738 |
| Oct 6, 2025 | 328.40 | 330.60 | 324.80 | 328.00 | 328.00 | -0.18% | 397,319 |
| Oct 3, 2025 | 324.20 | 328.60 | 323.20 | 328.60 | 328.60 | 1.67% | 304,117 |
| Oct 2, 2025 | 320.20 | 324.60 | 320.20 | 323.20 | 323.20 | 1.00% | 320,921 |
| Oct 1, 2025 | 317.00 | 322.40 | 314.80 | 320.00 | 320.00 | 0.69% | 293,942 |
| Sep 30, 2025 | 317.40 | 318.40 | 314.00 | 317.80 | 317.80 | -0.38% | 453,309 |
| Sep 29, 2025 | 320.20 | 322.40 | 317.00 | 319.00 | 319.00 | 0.19% | 209,004 |
| 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 |