Lifco AB (publ) (STO:LIFCO.B)
Sweden · Delayed Price · Currency is SEK 280.80
-3.20 (-1.13%)
At close: Mar 27, 2026
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 284.40 | 284.60 | 280.00 | 280.80 | 280.80 | -1.13% | 393,715 |
| Mar 26, 2026 | 282.40 | 285.00 | 280.20 | 284.00 | 284.00 | 0.14% | 259,978 |
| Mar 25, 2026 | 281.00 | 284.80 | 280.20 | 283.60 | 283.60 | 2.24% | 496,681 |
| Mar 24, 2026 | 279.80 | 279.80 | 273.80 | 277.40 | 277.40 | 0.07% | 358,216 |
| Mar 23, 2026 | 270.00 | 284.20 | 268.20 | 277.20 | 277.20 | 0.43% | 759,959 |
| Mar 20, 2026 | 282.80 | 283.40 | 275.80 | 276.00 | 276.00 | -1.64% | 633,370 |
| Mar 19, 2026 | 288.40 | 288.40 | 280.40 | 280.60 | 280.60 | -3.17% | 338,200 |
| Mar 18, 2026 | 290.00 | 294.80 | 288.60 | 289.80 | 289.80 | 0.28% | 240,403 |
| Mar 17, 2026 | 290.00 | 292.40 | 288.00 | 289.00 | 289.00 | -0.82% | 274,008 |
| Mar 16, 2026 | 291.40 | 292.60 | 288.00 | 291.40 | 291.40 | - | 232,650 |
| Mar 13, 2026 | 294.00 | 296.20 | 291.40 | 291.40 | 291.40 | -2.15% | 237,187 |
| Mar 12, 2026 | 295.80 | 298.60 | 294.20 | 297.80 | 297.80 | 0.68% | 273,067 |
| Mar 11, 2026 | 297.40 | 297.40 | 291.60 | 295.80 | 295.80 | -0.54% | 303,267 |
| Mar 10, 2026 | 299.40 | 300.80 | 297.00 | 297.40 | 297.40 | 1.92% | 280,156 |
| Mar 9, 2026 | 292.00 | 295.40 | 289.20 | 291.80 | 291.80 | -2.41% | 400,205 |
| Mar 6, 2026 | 304.20 | 306.20 | 295.40 | 299.00 | 299.00 | -0.66% | 388,779 |
| Mar 5, 2026 | 304.00 | 306.60 | 301.00 | 301.00 | 301.00 | -1.51% | 346,779 |
| Mar 4, 2026 | 304.00 | 310.00 | 304.00 | 305.60 | 305.60 | 0.53% | 542,762 |
| Mar 3, 2026 | 307.60 | 308.40 | 302.40 | 304.00 | 304.00 | -2.56% | 681,178 |
| Mar 2, 2026 | 310.20 | 316.40 | 308.40 | 312.00 | 312.00 | -3.05% | 362,172 |
| Feb 27, 2026 | 320.00 | 323.00 | 319.00 | 321.80 | 321.80 | 0.56% | 362,488 |
| Feb 26, 2026 | 318.20 | 321.20 | 316.60 | 320.00 | 320.00 | 0.57% | 249,439 |
| Feb 25, 2026 | 318.40 | 321.20 | 315.20 | 318.20 | 318.20 | -0.06% | 320,909 |
| Feb 24, 2026 | 313.80 | 322.20 | 313.20 | 318.40 | 318.40 | 1.34% | 354,526 |
| Feb 23, 2026 | 317.60 | 320.00 | 313.40 | 314.20 | 314.20 | -2.12% | 238,225 |
| Feb 20, 2026 | 322.40 | 326.80 | 318.40 | 321.00 | 321.00 | -0.19% | 371,570 |
| Feb 19, 2026 | 317.80 | 324.40 | 317.40 | 321.60 | 321.60 | 1.20% | 330,196 |
| Feb 18, 2026 | 314.60 | 320.00 | 312.60 | 317.80 | 317.80 | 1.21% | 343,882 |
| Feb 17, 2026 | 309.60 | 314.80 | 309.00 | 314.00 | 314.00 | 1.09% | 245,226 |
| Feb 16, 2026 | 313.00 | 314.20 | 310.00 | 310.60 | 310.60 | -0.58% | 315,862 |
| Feb 13, 2026 | 312.00 | 314.00 | 308.40 | 312.40 | 312.40 | 0.26% | 335,243 |
| Feb 12, 2026 | 315.60 | 316.00 | 309.20 | 311.60 | 311.60 | -0.83% | 513,608 |
| Feb 11, 2026 | 320.00 | 320.00 | 313.20 | 314.20 | 314.20 | -1.81% | 525,872 |
| Feb 10, 2026 | 323.00 | 324.40 | 318.80 | 320.00 | 320.00 | -0.31% | 341,781 |
| Feb 9, 2026 | 322.00 | 324.20 | 316.20 | 321.00 | 321.00 | 0.06% | 332,404 |
| Feb 6, 2026 | 312.40 | 322.20 | 311.60 | 320.80 | 320.80 | 2.62% | 589,293 |
| Feb 5, 2026 | 315.60 | 319.60 | 310.20 | 312.60 | 312.60 | -1.08% | 449,286 |
| Feb 4, 2026 | 314.20 | 317.60 | 313.00 | 316.00 | 316.00 | 0.64% | 982,091 |
| Feb 3, 2026 | 310.60 | 314.80 | 308.40 | 314.00 | 314.00 | 1.09% | 596,058 |
| Feb 2, 2026 | 304.20 | 313.00 | 302.60 | 310.60 | 310.60 | 1.44% | 478,523 |
| Jan 30, 2026 | 307.00 | 307.00 | 297.00 | 306.20 | 306.20 | -0.84% | 1,092,751 |
| Jan 29, 2026 | 312.40 | 312.40 | 307.00 | 308.80 | 308.80 | -0.96% | 532,611 |
| Jan 28, 2026 | 314.40 | 316.20 | 310.80 | 311.80 | 311.80 | -0.83% | 330,254 |
| Jan 27, 2026 | 312.40 | 317.00 | 312.20 | 314.40 | 314.40 | 0.64% | 429,604 |
| Jan 26, 2026 | 316.80 | 317.00 | 310.00 | 312.40 | 312.40 | -1.51% | 520,801 |
| 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% | 400,817 |
| Jan 21, 2026 | 316.80 | 319.80 | 313.40 | 319.00 | 319.00 | - | 525,447 |
| 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 |