Lifco AB (publ) (STO:LIFCO.B)
Sweden · Delayed Price · Currency is SEK 330.40
+0.60 (0.18%)
Sep 4, 2025, 5:15 PM CET
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 330.20 | 331.00 | 327.80 | 330.00 | 330.00 | 0.06% | 360,910 |
| 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 |
| Jul 18, 2025 | 360.80 | 364.60 | 359.60 | 360.20 | 360.20 | 0.17% | 485,808 |
| Jul 17, 2025 | 351.80 | 363.20 | 351.40 | 359.60 | 359.60 | 3.27% | 367,971 |
| Jul 16, 2025 | 356.20 | 361.00 | 348.20 | 348.20 | 348.20 | -2.25% | 639,915 |
| Jul 15, 2025 | 363.40 | 364.20 | 353.60 | 356.20 | 356.20 | -1.98% | 1,246,121 |
| Jul 14, 2025 | 352.80 | 379.80 | 349.40 | 363.40 | 363.40 | -9.29% | 1,830,803 |
| Jul 11, 2025 | 400.20 | 402.40 | 398.40 | 400.60 | 400.60 | -0.45% | 236,520 |
| Jul 10, 2025 | 394.00 | 402.80 | 393.80 | 402.40 | 402.40 | 2.34% | 219,000 |
| Jul 9, 2025 | 390.20 | 395.20 | 387.60 | 393.20 | 393.20 | 1.18% | 120,478 |
| Jul 8, 2025 | 390.00 | 391.00 | 385.40 | 388.60 | 388.60 | -0.31% | 279,679 |
| Jul 7, 2025 | 388.60 | 389.80 | 385.60 | 389.80 | 389.80 | 0.57% | 168,541 |
| Jul 4, 2025 | 384.40 | 388.80 | 382.60 | 387.60 | 387.60 | 0.16% | 141,497 |
| Jul 3, 2025 | 383.80 | 388.40 | 381.80 | 387.00 | 387.00 | 0.94% | 135,293 |
| Jul 2, 2025 | 387.20 | 387.20 | 380.80 | 383.40 | 383.40 | -0.42% | 317,102 |
| Jul 1, 2025 | 382.80 | 385.00 | 378.60 | 385.00 | 385.00 | 0.57% | 320,271 |
| Jun 30, 2025 | 397.60 | 399.60 | 382.80 | 382.80 | 382.80 | -3.48% | 1,332,280 |
| Jun 27, 2025 | 388.20 | 396.60 | 388.00 | 396.60 | 396.60 | 2.75% | 211,527 |