Lifco AB (publ) (STO:LIFCO.B)
Sweden · Delayed Price · Currency is SEK 317.80
+5.80 (1.86%)
Sep 25, 2026, 5:29 PM CET
Lifco AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 314.60 | 319.60 | 314.20 | 317.80 | 317.80 | 1.86% | 520,800 |
| Sep 24, 2026 | 315.40 | 315.80 | 311.40 | 312.00 | 312.00 | -1.33% | 211,863 |
| Sep 23, 2026 | 315.00 | 317.60 | 314.00 | 316.20 | 316.20 | - | 397,457 |
| Sep 22, 2026 | 311.00 | 316.80 | 310.20 | 316.20 | 316.20 | 2.07% | 289,317 |
| Sep 21, 2026 | 308.00 | 313.60 | 308.00 | 309.80 | 309.80 | 1.04% | 266,353 |
| Sep 18, 2026 | 306.40 | 311.00 | 305.20 | 306.60 | 306.60 | -0.07% | 639,900 |
| Sep 17, 2026 | 306.20 | 310.00 | 305.20 | 306.80 | 306.80 | 0.26% | 648,150 |
| Sep 16, 2026 | 305.00 | 307.80 | 303.20 | 306.00 | 306.00 | 0.72% | 304,092 |
| Sep 15, 2026 | 301.40 | 304.00 | 297.00 | 303.80 | 303.80 | 0.13% | 451,350 |
| Sep 14, 2026 | 302.00 | 306.60 | 301.00 | 303.40 | 303.40 | 0.20% | 303,996 |
| Sep 11, 2026 | 308.00 | 308.00 | 302.20 | 302.80 | 302.80 | -1.30% | 291,627 |
| Sep 10, 2026 | 306.40 | 309.20 | 305.80 | 306.80 | 306.80 | 0.13% | 303,384 |
| Sep 9, 2026 | 311.40 | 314.80 | 304.00 | 306.40 | 306.40 | -2.11% | 339,503 |
| Sep 8, 2026 | 315.40 | 316.60 | 312.00 | 313.00 | 313.00 | -1.20% | 441,023 |
| Sep 7, 2026 | 315.00 | 320.00 | 313.80 | 316.80 | 316.80 | 0.83% | 223,281 |
| Sep 4, 2026 | 315.40 | 316.00 | 312.00 | 314.20 | 314.20 | -0.38% | 236,087 |
| Sep 3, 2026 | 313.00 | 316.60 | 312.20 | 315.40 | 315.40 | 1.28% | 232,620 |
| Sep 2, 2026 | 312.80 | 315.60 | 311.40 | 311.40 | 311.40 | -0.89% | 340,538 |
| Sep 1, 2026 | 317.20 | 320.40 | 313.40 | 314.20 | 314.20 | -1.01% | 489,565 |
| Aug 31, 2026 | 319.00 | 322.20 | 317.40 | 317.40 | 317.40 | -0.63% | 487,053 |
| Aug 28, 2026 | 317.00 | 320.80 | 317.00 | 319.40 | 319.40 | 0.88% | 432,346 |
| Aug 27, 2026 | 318.40 | 318.40 | 314.60 | 316.60 | 316.60 | -0.31% | 291,098 |
| Aug 26, 2026 | 318.00 | 320.80 | 316.00 | 317.60 | 317.60 | 0.13% | 271,532 |
| Aug 25, 2026 | 318.00 | 319.60 | 315.40 | 317.20 | 317.20 | 0.13% | 252,931 |
| Aug 24, 2026 | 315.80 | 319.20 | 314.20 | 316.80 | 316.80 | 0.13% | 233,212 |
| Aug 21, 2026 | 313.20 | 317.60 | 312.80 | 316.40 | 316.40 | 1.02% | 246,753 |
| Aug 20, 2026 | 313.20 | 315.20 | 311.00 | 313.20 | 313.20 | -0.06% | 204,157 |
| Aug 19, 2026 | 312.60 | 315.20 | 309.20 | 313.40 | 313.40 | 0.38% | 269,968 |
| Aug 18, 2026 | 313.00 | 315.40 | 312.20 | 312.20 | 312.20 | -0.89% | 366,990 |
| Aug 17, 2026 | 318.80 | 319.20 | 314.20 | 315.00 | 315.00 | -1.19% | 259,298 |
| Aug 14, 2026 | 319.60 | 323.40 | 318.00 | 318.80 | 318.80 | - | 513,907 |
| Aug 13, 2026 | 320.80 | 323.00 | 316.20 | 318.80 | 318.80 | -0.50% | 295,559 |
| Aug 12, 2026 | 323.40 | 324.00 | 319.00 | 320.40 | 320.40 | -0.93% | 233,533 |
| Aug 11, 2026 | 326.00 | 327.00 | 323.40 | 323.40 | 323.40 | -0.80% | 300,922 |
| Aug 10, 2026 | 330.40 | 331.00 | 323.20 | 326.00 | 326.00 | -1.27% | 268,670 |
| Aug 7, 2026 | 331.60 | 334.60 | 330.00 | 330.20 | 330.20 | -0.42% | 258,189 |
| Aug 6, 2026 | 333.40 | 335.40 | 331.20 | 331.60 | 331.60 | -0.30% | 269,687 |
| Aug 5, 2026 | 329.80 | 335.40 | 328.60 | 332.60 | 332.60 | 1.22% | 523,824 |
| Aug 4, 2026 | 329.80 | 331.20 | 325.80 | 328.60 | 328.60 | 0.18% | 318,695 |
| Aug 3, 2026 | 324.40 | 329.60 | 324.20 | 328.00 | 328.00 | 1.23% | 436,389 |
| Jul 31, 2026 | 322.00 | 328.60 | 322.00 | 324.00 | 324.00 | 0.81% | 368,266 |
| Jul 30, 2026 | 321.20 | 325.40 | 320.80 | 321.40 | 321.40 | 0.06% | 313,137 |
| Jul 29, 2026 | 321.20 | 323.60 | 319.40 | 321.20 | 321.20 | - | 443,718 |
| Jul 28, 2026 | 314.20 | 321.20 | 314.20 | 321.20 | 321.20 | 1.90% | 222,509 |
| Jul 27, 2026 | 316.40 | 318.80 | 313.60 | 315.20 | 315.20 | 0.83% | 228,630 |
| Jul 24, 2026 | 309.80 | 313.00 | 309.60 | 312.60 | 312.60 | 0.64% | 202,736 |
| Jul 23, 2026 | 313.40 | 313.40 | 308.20 | 310.60 | 310.60 | -1.46% | 296,401 |
| Jul 22, 2026 | 311.00 | 318.60 | 310.00 | 315.20 | 315.20 | 1.35% | 327,668 |
| Jul 21, 2026 | 321.00 | 321.40 | 304.80 | 311.00 | 311.00 | -2.87% | 414,144 |
| Jul 20, 2026 | 326.60 | 328.60 | 320.20 | 320.20 | 320.20 | -2.32% | 260,209 |