Lifco AB (publ) (STO:LIFCO.B)
Sweden · Delayed Price · Currency is SEK 323.40
+2.60 (0.81%)
At close: Jul 7, 2026
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 280.80 | 283.40 | 279.40 | 279.40 | 279.40 | 0.29% | 528,577 |
| May 13, 2026 | 281.80 | 282.60 | 278.00 | 278.60 | 278.60 | -0.57% | 227,972 |
| May 12, 2026 | 277.60 | 282.40 | 276.40 | 280.20 | 280.20 | 0.07% | 568,580 |
| May 11, 2026 | 278.80 | 280.40 | 275.80 | 280.00 | 280.00 | 0.43% | 438,046 |
| May 8, 2026 | 283.20 | 283.40 | 278.00 | 278.80 | 278.80 | -2.31% | 641,205 |
| 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% | 899,828 |
| Apr 28, 2026 | 297.00 | 299.00 | 290.00 | 290.00 | 290.00 | -2.29% | 1,074,570 |
| Apr 27, 2026 | 304.40 | 306.80 | 296.80 | 296.80 | 296.80 | -1.62% | 976,089 |
| Apr 24, 2026 | 312.20 | 312.20 | 300.80 | 304.40 | 301.70 | -3.49% | 1,621,346 |