Lifco AB (publ) (STO:LIFCO.B)
Sweden · Delayed Price · Currency is SEK 316.20
+1.00 (0.32%)
Jul 28, 2026, 9:09 AM CET
Lifco AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 332.80 | 332.80 | 324.00 | 327.80 | 327.80 | -2.09% | 445,576 |
| Jul 16, 2026 | 332.00 | 336.20 | 329.40 | 334.80 | 334.80 | 2.14% | 310,908 |
| Jul 15, 2026 | 333.40 | 334.20 | 325.80 | 327.80 | 327.80 | -1.62% | 480,598 |
| Jul 14, 2026 | 327.40 | 337.00 | 325.20 | 333.20 | 333.20 | 2.97% | 506,725 |
| Jul 13, 2026 | 316.40 | 323.80 | 315.20 | 323.60 | 323.60 | 1.63% | 700,326 |
| Jul 10, 2026 | 318.00 | 320.60 | 316.00 | 318.40 | 318.40 | -0.06% | 514,192 |
| Jul 9, 2026 | 317.60 | 319.80 | 315.20 | 318.60 | 318.60 | 1.53% | 237,796 |
| Jul 8, 2026 | 320.60 | 321.20 | 312.40 | 313.80 | 313.80 | -2.97% | 306,529 |
| Jul 7, 2026 | 319.80 | 323.40 | 319.80 | 323.40 | 323.40 | 0.81% | 303,000 |
| Jul 6, 2026 | 329.20 | 329.60 | 320.00 | 320.80 | 320.80 | -2.20% | 248,569 |
| Jul 3, 2026 | 328.00 | 330.60 | 325.40 | 328.00 | 328.00 | 0.43% | 303,427 |
| Jul 2, 2026 | 320.00 | 328.00 | 318.60 | 326.60 | 326.60 | 1.68% | 353,589 |
| Jul 1, 2026 | 318.60 | 322.00 | 315.80 | 321.20 | 321.20 | 1.20% | 380,314 |
| Jun 30, 2026 | 316.40 | 320.00 | 315.00 | 317.40 | 317.40 | 0.51% | 420,975 |
| Jun 29, 2026 | 317.20 | 318.80 | 315.80 | 315.80 | 315.80 | -0.13% | 288,201 |
| Jun 26, 2026 | 315.60 | 318.60 | 312.40 | 316.20 | 316.20 | - | 329,378 |
| Jun 25, 2026 | 317.80 | 321.00 | 315.00 | 316.20 | 316.20 | -0.32% | 413,707 |
| Jun 24, 2026 | 300.60 | 317.80 | 300.60 | 317.20 | 317.20 | 5.38% | 393,689 |
| Jun 23, 2026 | 302.20 | 305.40 | 299.20 | 301.00 | 301.00 | -1.83% | 516,193 |
| Jun 22, 2026 | 305.40 | 307.20 | 298.80 | 306.60 | 306.60 | -0.13% | 619,086 |
| Jun 18, 2026 | 307.40 | 309.00 | 303.80 | 307.00 | 307.00 | 0.33% | 821,515 |
| Jun 17, 2026 | 307.60 | 308.60 | 303.80 | 306.00 | 306.00 | -1.03% | 478,196 |
| Jun 16, 2026 | 310.80 | 313.20 | 307.40 | 309.20 | 309.20 | -0.19% | 242,493 |
| Jun 15, 2026 | 313.80 | 319.00 | 309.80 | 309.80 | 309.80 | 0.65% | 504,936 |
| Jun 12, 2026 | 306.20 | 312.80 | 304.40 | 307.80 | 307.80 | 1.92% | 609,963 |
| Jun 11, 2026 | 301.20 | 307.00 | 300.80 | 302.00 | 302.00 | -0.53% | 517,732 |
| Jun 10, 2026 | 304.60 | 307.60 | 300.40 | 303.60 | 303.60 | -0.33% | 350,343 |
| Jun 9, 2026 | 303.00 | 309.40 | 300.80 | 304.60 | 304.60 | 0.40% | 454,529 |
| Jun 8, 2026 | 297.00 | 303.60 | 296.20 | 303.40 | 303.40 | 0.26% | 365,326 |
| Jun 5, 2026 | 304.00 | 308.60 | 302.60 | 302.60 | 302.60 | -0.46% | 689,240 |
| Jun 4, 2026 | 298.80 | 306.20 | 297.80 | 304.00 | 304.00 | 1.67% | 583,950 |
| Jun 3, 2026 | 296.40 | 299.80 | 294.60 | 299.00 | 299.00 | 0.67% | 491,005 |
| Jun 2, 2026 | 295.80 | 301.00 | 294.80 | 297.00 | 297.00 | 1.50% | 402,574 |
| Jun 1, 2026 | 296.40 | 296.60 | 290.60 | 292.60 | 292.60 | -1.61% | 517,929 |
| May 29, 2026 | 293.00 | 297.40 | 292.20 | 297.40 | 297.40 | 1.71% | 1,392,398 |
| May 28, 2026 | 296.20 | 296.20 | 291.60 | 292.40 | 292.40 | -2.01% | 425,160 |
| May 27, 2026 | 297.80 | 304.80 | 297.00 | 298.40 | 298.40 | 0.34% | 336,122 |
| May 26, 2026 | 300.40 | 301.40 | 296.20 | 297.40 | 297.40 | -1.78% | 499,687 |
| May 25, 2026 | 297.40 | 303.20 | 297.40 | 302.80 | 302.80 | 2.57% | 221,645 |
| May 22, 2026 | 297.60 | 298.00 | 294.00 | 295.20 | 295.20 | 0.41% | 631,638 |
| May 21, 2026 | 293.80 | 297.40 | 291.60 | 294.00 | 294.00 | -0.07% | 454,425 |
| May 20, 2026 | 287.00 | 298.40 | 285.60 | 294.20 | 294.20 | 1.66% | 685,842 |
| May 19, 2026 | 282.60 | 291.60 | 282.60 | 289.40 | 289.40 | 2.41% | 450,061 |
| May 18, 2026 | 278.40 | 282.60 | 273.60 | 282.60 | 282.60 | 1.15% | 426,938 |