Lifco AB (publ) (STO:LIFCO.B)
Sweden · Delayed Price · Currency is SEK 285.40
-5.20 (-1.79%)
At close: May 7, 2026
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 292.40 | 293.00 | 285.40 | 285.40 | 285.40 | -1.79% | 540,801 |
| May 6, 2026 | 282.60 | 294.00 | 282.60 | 290.60 | 290.60 | 3.27% | 460,867 |
| May 5, 2026 | 279.80 | 284.80 | 279.00 | 281.40 | 281.40 | 0.57% | 499,815 |
| May 4, 2026 | 290.00 | 290.60 | 279.40 | 279.80 | 279.80 | -2.51% | 397,503 |
| Apr 30, 2026 | 282.80 | 287.80 | 281.60 | 287.00 | 287.00 | 0.35% | 540,402 |
| Apr 29, 2026 | 290.20 | 291.20 | 284.60 | 286.00 | 286.00 | -1.38% | 851,894 |
| Apr 28, 2026 | 297.00 | 299.00 | 290.00 | 290.00 | 290.00 | -2.29% | 1,018,029 |
| Apr 27, 2026 | 304.40 | 306.80 | 296.80 | 296.80 | 296.80 | -2.50% | 976,089 |
| Apr 24, 2026 | 312.20 | 312.20 | 300.80 | 304.40 | 301.70 | -3.49% | 1,621,346 |
| Apr 23, 2026 | 313.00 | 315.40 | 310.80 | 315.40 | 312.60 | 0.25% | 773,987 |
| Apr 22, 2026 | 317.00 | 317.60 | 313.80 | 314.60 | 311.81 | -0.76% | 827,282 |
| Apr 21, 2026 | 322.60 | 328.00 | 317.00 | 317.00 | 314.19 | -1.67% | 585,518 |
| Apr 20, 2026 | 320.60 | 326.00 | 319.20 | 322.40 | 319.54 | -1.10% | 567,418 |
| Apr 17, 2026 | 309.80 | 329.20 | 309.60 | 326.00 | 323.11 | 5.37% | 885,263 |
| Apr 16, 2026 | 304.40 | 309.40 | 301.20 | 309.40 | 306.66 | 3.13% | 2,978,117 |
| Apr 15, 2026 | 300.00 | 301.60 | 298.60 | 300.00 | 297.34 | 0.27% | 855,215 |
| Apr 14, 2026 | 294.80 | 299.20 | 294.80 | 299.20 | 296.55 | 2.19% | 469,257 |
| Apr 13, 2026 | 288.60 | 292.80 | 286.80 | 292.80 | 290.20 | 0.27% | 413,622 |
| Apr 10, 2026 | 288.60 | 296.40 | 287.40 | 292.00 | 289.41 | 1.74% | 495,579 |
| Apr 9, 2026 | 287.80 | 288.00 | 284.00 | 287.00 | 284.45 | -0.62% | 510,594 |
| Apr 8, 2026 | 293.80 | 295.00 | 286.80 | 288.80 | 286.24 | 3.22% | 516,921 |
| Apr 7, 2026 | 279.40 | 282.80 | 277.80 | 279.80 | 277.32 | 1.75% | 647,343 |
| Apr 2, 2026 | 280.00 | 281.20 | 275.00 | 275.00 | 272.56 | -3.98% | 392,096 |
| Apr 1, 2026 | 289.00 | 290.80 | 285.00 | 286.40 | 283.86 | 1.63% | 842,562 |
| Mar 31, 2026 | 282.80 | 286.00 | 281.80 | 281.80 | 279.30 | - | 696,752 |
| Mar 30, 2026 | 280.60 | 283.40 | 276.20 | 281.80 | 279.30 | 0.36% | 746,365 |
| Mar 27, 2026 | 284.40 | 284.60 | 280.00 | 280.80 | 278.31 | -1.13% | 393,715 |
| Mar 26, 2026 | 282.40 | 285.00 | 280.20 | 284.00 | 281.48 | 0.14% | 262,913 |
| Mar 25, 2026 | 281.00 | 284.80 | 280.20 | 283.60 | 281.08 | 2.24% | 514,212 |
| Mar 24, 2026 | 279.80 | 279.80 | 273.80 | 277.40 | 274.94 | 0.07% | 365,625 |
| Mar 23, 2026 | 270.00 | 284.20 | 268.20 | 277.20 | 274.74 | 0.43% | 759,959 |
| Mar 20, 2026 | 282.80 | 283.40 | 275.80 | 276.00 | 273.55 | -1.64% | 663,297 |
| Mar 19, 2026 | 288.40 | 288.40 | 280.40 | 280.60 | 278.11 | -3.17% | 358,018 |
| Mar 18, 2026 | 290.00 | 294.80 | 288.60 | 289.80 | 287.23 | 0.28% | 246,464 |
| Mar 17, 2026 | 290.00 | 292.40 | 288.00 | 289.00 | 286.44 | -0.82% | 285,963 |
| Mar 16, 2026 | 291.40 | 292.60 | 288.00 | 291.40 | 288.82 | - | 232,650 |
| Mar 13, 2026 | 294.00 | 296.20 | 291.40 | 291.40 | 288.82 | -2.15% | 237,187 |
| Mar 12, 2026 | 295.80 | 298.60 | 294.20 | 297.80 | 295.16 | 0.68% | 273,067 |
| Mar 11, 2026 | 297.40 | 297.40 | 291.60 | 295.80 | 293.18 | -0.54% | 322,732 |
| Mar 10, 2026 | 299.40 | 300.80 | 297.00 | 297.40 | 294.76 | 1.92% | 280,156 |
| Mar 9, 2026 | 292.00 | 295.40 | 289.20 | 291.80 | 289.21 | -2.41% | 400,205 |
| Mar 6, 2026 | 304.20 | 306.20 | 295.40 | 299.00 | 296.35 | -0.66% | 404,417 |
| Mar 5, 2026 | 304.00 | 306.60 | 301.00 | 301.00 | 298.33 | -1.51% | 351,860 |
| Mar 4, 2026 | 304.00 | 310.00 | 304.00 | 305.60 | 302.89 | 0.53% | 800,050 |
| Mar 3, 2026 | 307.60 | 308.40 | 302.40 | 304.00 | 301.30 | -2.56% | 704,013 |
| Mar 2, 2026 | 310.20 | 316.40 | 308.40 | 312.00 | 309.23 | -3.05% | 362,172 |
| Feb 27, 2026 | 320.00 | 323.00 | 319.00 | 321.80 | 318.95 | 0.56% | 362,488 |
| Feb 26, 2026 | 318.20 | 321.20 | 316.60 | 320.00 | 317.16 | 0.57% | 249,439 |
| Feb 25, 2026 | 318.40 | 321.20 | 315.20 | 318.20 | 315.38 | -0.06% | 320,909 |
| Feb 24, 2026 | 313.80 | 322.20 | 313.20 | 318.40 | 315.58 | 1.34% | 354,526 |