Lifco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	296.20	296.20	293.40	296.00	-	-0.80%	79,860
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
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