Lifco AB (publ) (STO:LIFCO.B)
Sweden · Delayed Price · Currency is SEK 283.20
-4.60 (-1.60%)
Nov 6, 2026, 5:29 PM CET
Lifco AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 284.20 | 285.60 | 279.60 | 283.20 | 283.20 | -1.60% | 333,274 |
| Nov 5, 2026 | 290.60 | 294.00 | 286.60 | 287.80 | 287.80 | -0.48% | 429,945 |
| Nov 4, 2026 | 279.80 | 291.00 | 279.00 | 289.20 | 289.20 | 3.51% | 608,228 |
| Nov 3, 2026 | 275.20 | 283.80 | 274.00 | 279.40 | 279.40 | 0.50% | 378,453 |
| Nov 2, 2026 | 274.60 | 279.20 | 273.80 | 278.00 | 278.00 | 0.43% | 484,039 |
| Oct 30, 2026 | 277.20 | 278.80 | 276.20 | 276.80 | 276.80 | -0.43% | 267,492 |
| Oct 29, 2026 | 278.40 | 279.60 | 275.40 | 278.00 | 278.00 | -0.50% | 392,542 |
| Oct 28, 2026 | 283.40 | 284.00 | 279.40 | 279.40 | 279.40 | -1.41% | 557,947 |
| Oct 27, 2026 | 271.80 | 283.40 | 271.80 | 283.40 | 283.40 | 3.43% | 794,967 |
| Oct 26, 2026 | 278.00 | 281.00 | 274.00 | 274.00 | 274.00 | -2.28% | 1,149,206 |
| Oct 23, 2026 | 307.40 | 307.80 | 278.40 | 280.40 | 280.40 | -12.05% | 2,706,721 |
| Oct 22, 2026 | 320.20 | 324.00 | 314.80 | 318.80 | 318.80 | -1.60% | 501,450 |
| Oct 21, 2026 | 324.20 | 325.80 | 320.20 | 324.00 | 324.00 | 0.06% | 300,262 |
| Oct 20, 2026 | 327.80 | 327.80 | 321.00 | 323.80 | 323.80 | -1.16% | 527,075 |
| Oct 19, 2026 | 327.00 | 328.20 | 325.20 | 327.60 | 327.60 | -0.49% | 270,977 |
| Oct 16, 2026 | 329.60 | 331.40 | 327.80 | 329.20 | 329.20 | 0.30% | 527,652 |
| Oct 15, 2026 | 321.80 | 329.40 | 321.20 | 328.20 | 328.20 | 1.05% | 494,770 |
| Oct 14, 2026 | 322.00 | 326.40 | 320.20 | 324.80 | 324.80 | 1.75% | 507,139 |
| Oct 13, 2026 | 316.00 | 321.00 | 316.00 | 319.20 | 319.20 | 1.01% | 361,102 |
| Oct 12, 2026 | 318.00 | 319.80 | 314.80 | 316.00 | 316.00 | 0.13% | 273,291 |
| Oct 9, 2026 | 315.20 | 318.60 | 311.40 | 315.60 | 315.60 | 1.54% | 498,446 |
| Oct 8, 2026 | 314.60 | 315.20 | 310.80 | 310.80 | 310.80 | -1.46% | 390,588 |
| Oct 7, 2026 | 321.40 | 321.60 | 314.20 | 315.40 | 315.40 | -2.65% | 373,972 |
| Oct 6, 2026 | 325.80 | 332.40 | 323.40 | 324.00 | 324.00 | 0.06% | 360,597 |
| Oct 5, 2026 | 321.00 | 325.20 | 320.40 | 323.80 | 323.80 | 0.87% | 338,218 |
| Oct 2, 2026 | 319.00 | 324.00 | 318.20 | 321.00 | 321.00 | 1.13% | 302,178 |
| Oct 1, 2026 | 317.60 | 319.60 | 313.00 | 317.40 | 317.40 | -0.44% | 423,943 |
| Sep 30, 2026 | 318.60 | 328.20 | 318.60 | 318.80 | 318.80 | 0.69% | 440,775 |
| Sep 29, 2026 | 317.00 | 321.40 | 314.00 | 316.60 | 316.60 | 0.19% | 352,204 |
| Sep 28, 2026 | 319.60 | 322.00 | 316.00 | 316.00 | 316.00 | -0.57% | 422,279 |
| 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 |