Lifco AB (publ) (STO:LIFCO.B)
Sweden · Delayed Price · Currency is SEK 339.80
-9.80 (-2.80%)
Aug 1, 2025, 5:29 PM CET
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 387.00 | 390.00 | 384.40 | 386.00 | 386.00 | -0.16% | 169,881 |
| Jun 25, 2025 | 383.40 | 386.80 | 382.00 | 386.60 | 386.60 | 1.10% | 152,646 |
| Jun 24, 2025 | 389.60 | 391.80 | 381.00 | 382.40 | 382.40 | 0.79% | 292,972 |
| Jun 23, 2025 | 376.40 | 382.40 | 375.20 | 379.40 | 379.40 | -0.05% | 175,459 |
| Jun 19, 2025 | 381.00 | 381.60 | 377.00 | 379.60 | 379.60 | -1.25% | 390,842 |
| Jun 18, 2025 | 384.00 | 386.60 | 382.00 | 384.40 | 384.40 | -0.05% | 187,530 |
| Jun 17, 2025 | 385.00 | 387.00 | 382.60 | 384.60 | 384.60 | -0.98% | 121,819 |
| Jun 16, 2025 | 390.60 | 392.80 | 387.00 | 388.40 | 388.40 | -0.46% | 152,450 |
| Jun 13, 2025 | 388.80 | 391.60 | 387.80 | 390.20 | 390.20 | -1.32% | 145,401 |
| Jun 12, 2025 | 396.40 | 398.20 | 391.60 | 395.40 | 395.40 | -0.60% | 145,296 |
| Jun 11, 2025 | 397.60 | 400.40 | 394.20 | 397.80 | 397.80 | 0.15% | 154,454 |
| Jun 10, 2025 | 399.80 | 401.20 | 396.40 | 397.20 | 397.20 | -0.80% | 181,379 |
| Jun 9, 2025 | 404.40 | 406.80 | 400.40 | 400.40 | 400.40 | -1.28% | 136,035 |
| Jun 5, 2025 | 400.00 | 408.80 | 400.00 | 405.60 | 405.60 | 1.50% | 249,163 |
| Jun 4, 2025 | 393.00 | 400.20 | 392.20 | 399.60 | 399.60 | 2.10% | 189,524 |
| Jun 3, 2025 | 390.80 | 392.60 | 387.00 | 391.40 | 391.40 | 0.46% | 136,816 |
| Jun 2, 2025 | 387.60 | 390.80 | 382.60 | 389.60 | 389.60 | -0.20% | 217,597 |
| May 30, 2025 | 385.60 | 391.20 | 384.20 | 390.40 | 390.40 | 0.62% | 976,248 |
| May 28, 2025 | 385.40 | 391.00 | 384.80 | 388.00 | 388.00 | 0.21% | 124,947 |
| May 27, 2025 | 387.60 | 390.00 | 384.60 | 387.20 | 387.20 | -0.05% | 141,740 |
| May 26, 2025 | 388.80 | 391.40 | 385.80 | 387.40 | 387.40 | 0.89% | 129,443 |
| May 23, 2025 | 389.80 | 393.80 | 377.60 | 384.00 | 384.00 | -1.13% | 214,286 |
| May 22, 2025 | 398.60 | 399.00 | 386.40 | 388.40 | 388.40 | -2.90% | 269,011 |
| May 21, 2025 | 398.40 | 400.20 | 394.00 | 400.00 | 400.00 | -0.05% | 184,097 |