Lifco AB (publ) (STO:LIFCO.B)
Sweden
· Delayed Price · Currency is SEK 352.60
+0.20 (0.06%)
At close: Dec 5, 2025
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 352.40 | 354.40 | 350.60 | 352.60 | 352.60 | 0.06% | 186,192 |
| Dec 4, 2025 | 348.00 | 354.20 | 347.60 | 352.40 | 352.40 | 2.32% | 276,803 |
| Dec 3, 2025 | 342.40 | 346.60 | 342.40 | 344.40 | 344.40 | 0.64% | 207,302 |
| Dec 2, 2025 | 345.40 | 345.40 | 341.00 | 342.20 | 342.20 | -0.75% | 203,202 |
| Dec 1, 2025 | 347.00 | 347.40 | 340.20 | 344.80 | 344.80 | -0.69% | 425,975 |
| Nov 28, 2025 | 351.00 | 351.00 | 343.60 | 347.20 | 347.20 | -0.80% | 587,401 |
| Nov 27, 2025 | 351.20 | 354.80 | 348.80 | 350.00 | 350.00 | -0.34% | 218,079 |
| Nov 26, 2025 | 349.00 | 352.80 | 347.40 | 351.20 | 351.20 | 1.15% | 344,816 |
| Nov 25, 2025 | 345.20 | 349.00 | 342.40 | 347.20 | 347.20 | 0.99% | 277,919 |
| Nov 24, 2025 | 346.00 | 348.00 | 340.80 | 343.80 | 343.80 | 0.47% | 463,042 |
| Nov 21, 2025 | 337.40 | 343.00 | 336.20 | 342.20 | 342.20 | -0.18% | 187,488 |
| Nov 20, 2025 | 347.20 | 349.00 | 342.00 | 342.80 | 342.80 | 0.06% | 194,823 |
| Nov 19, 2025 | 337.20 | 344.20 | 334.20 | 342.60 | 342.60 | 1.54% | 329,154 |
| Nov 18, 2025 | 343.60 | 344.40 | 335.20 | 337.40 | 337.40 | -3.05% | 307,140 |
| Nov 17, 2025 | 352.80 | 354.20 | 348.00 | 348.00 | 348.00 | -1.53% | 232,467 |
| Nov 14, 2025 | 353.60 | 354.60 | 349.40 | 353.40 | 353.40 | -0.79% | 209,798 |
| Nov 13, 2025 | 365.20 | 368.40 | 356.20 | 356.20 | 356.20 | -2.62% | 193,282 |
| Nov 12, 2025 | 360.60 | 365.80 | 358.40 | 365.80 | 365.80 | 1.67% | 345,748 |
| Nov 11, 2025 | 355.00 | 360.60 | 353.80 | 359.80 | 359.80 | 2.16% | 257,979 |
| Nov 10, 2025 | 354.20 | 354.40 | 351.20 | 352.20 | 352.20 | 1.21% | 215,749 |
| Nov 7, 2025 | 353.40 | 356.00 | 344.20 | 348.00 | 348.00 | -1.42% | 384,441 |
| Nov 6, 2025 | 358.20 | 358.20 | 352.00 | 353.00 | 353.00 | -1.94% | 249,127 |
| Nov 5, 2025 | 357.80 | 362.20 | 356.00 | 360.00 | 360.00 | - | 194,584 |
| Nov 4, 2025 | 360.60 | 362.40 | 357.40 | 360.00 | 360.00 | -1.21% | 186,039 |
| Nov 3, 2025 | 367.60 | 368.40 | 363.40 | 364.40 | 364.40 | -1.03% | 242,957 |
| Oct 31, 2025 | 371.20 | 371.20 | 367.00 | 368.20 | 368.20 | -1.02% | 172,424 |
| Oct 30, 2025 | 369.40 | 372.40 | 367.40 | 372.00 | 372.00 | 0.70% | 220,391 |
| Oct 29, 2025 | 375.00 | 376.00 | 369.40 | 369.40 | 369.40 | -1.55% | 203,835 |
| Oct 28, 2025 | 379.60 | 382.40 | 374.80 | 375.20 | 375.20 | -1.52% | 251,050 |
| Oct 27, 2025 | 383.60 | 388.20 | 380.20 | 381.00 | 381.00 | -0.42% | 337,477 |
| Oct 24, 2025 | 380.00 | 385.20 | 369.80 | 382.60 | 382.60 | 10.13% | 798,957 |
| Oct 23, 2025 | 341.40 | 347.60 | 340.00 | 347.40 | 347.40 | 1.70% | 399,699 |
| Oct 22, 2025 | 341.40 | 345.00 | 338.80 | 341.60 | 341.60 | -0.35% | 259,986 |
| Oct 21, 2025 | 339.00 | 342.80 | 337.20 | 342.80 | 342.80 | 1.42% | 231,697 |
| Oct 20, 2025 | 336.20 | 338.00 | 333.60 | 338.00 | 338.00 | 1.20% | 290,810 |
| Oct 17, 2025 | 330.40 | 334.80 | 328.20 | 334.00 | 334.00 | - | 357,245 |
| Oct 16, 2025 | 334.20 | 335.60 | 332.20 | 334.00 | 334.00 | 0.06% | 328,958 |
| Oct 15, 2025 | 334.00 | 334.60 | 330.60 | 333.80 | 333.80 | 0.79% | 216,583 |
| Oct 14, 2025 | 331.40 | 331.60 | 327.40 | 331.20 | 331.20 | -1.08% | 212,589 |
| Oct 13, 2025 | 333.20 | 335.60 | 330.40 | 334.80 | 334.80 | 0.84% | 252,973 |
| Oct 10, 2025 | 336.00 | 339.80 | 332.00 | 332.00 | 332.00 | -1.19% | 261,620 |
| Oct 9, 2025 | 337.40 | 341.60 | 334.40 | 336.00 | 336.00 | 0.72% | 468,452 |
| Oct 8, 2025 | 328.20 | 335.20 | 326.00 | 333.60 | 333.60 | 1.77% | 279,725 |
| Oct 7, 2025 | 326.80 | 328.40 | 324.80 | 327.80 | 327.80 | -0.06% | 412,738 |
| Oct 6, 2025 | 328.40 | 330.60 | 324.80 | 328.00 | 328.00 | -0.18% | 397,319 |
| Oct 3, 2025 | 324.20 | 328.60 | 323.20 | 328.60 | 328.60 | 1.67% | 304,117 |
| Oct 2, 2025 | 320.20 | 324.60 | 320.20 | 323.20 | 323.20 | 1.00% | 320,921 |
| Oct 1, 2025 | 317.00 | 322.40 | 314.80 | 320.00 | 320.00 | 0.69% | 293,942 |
| Sep 30, 2025 | 317.40 | 318.40 | 314.00 | 317.80 | 317.80 | -0.38% | 453,309 |
| Sep 29, 2025 | 320.20 | 322.40 | 317.00 | 319.00 | 319.00 | 0.19% | 209,004 |
| Sep 26, 2025 | 319.00 | 321.40 | 316.00 | 318.40 | 318.40 | - | 243,108 |
| Sep 25, 2025 | 322.60 | 323.80 | 317.40 | 318.40 | 318.40 | -1.79% | 301,489 |
| Sep 24, 2025 | 325.60 | 326.20 | 322.60 | 324.20 | 324.20 | -0.86% | 256,445 |
| Sep 23, 2025 | 325.40 | 331.60 | 325.40 | 327.00 | 327.00 | 0.74% | 188,849 |
| Sep 22, 2025 | 325.00 | 326.60 | 323.20 | 324.60 | 324.60 | -0.12% | 229,905 |
| Sep 19, 2025 | 328.60 | 330.20 | 325.00 | 325.00 | 325.00 | -0.91% | 592,003 |
| Sep 18, 2025 | 323.00 | 329.00 | 322.80 | 328.00 | 328.00 | 1.93% | 277,192 |
| Sep 17, 2025 | 324.40 | 324.60 | 320.40 | 321.80 | 321.80 | -0.62% | 308,279 |
| Sep 16, 2025 | 329.60 | 329.60 | 322.80 | 323.80 | 323.80 | -1.40% | 286,022 |
| Sep 15, 2025 | 333.00 | 336.80 | 328.40 | 328.40 | 328.40 | -1.62% | 399,715 |
| Sep 12, 2025 | 333.40 | 335.40 | 331.60 | 333.80 | 333.80 | 0.12% | 203,730 |
| Sep 11, 2025 | 331.80 | 334.80 | 327.40 | 333.40 | 333.40 | 0.66% | 193,129 |
| Sep 10, 2025 | 335.00 | 337.00 | 330.40 | 331.20 | 331.20 | -0.84% | 263,740 |
| Sep 9, 2025 | 335.40 | 336.00 | 331.80 | 334.00 | 334.00 | -0.36% | 203,500 |
| Sep 8, 2025 | 333.80 | 336.20 | 331.40 | 335.20 | 335.20 | 0.72% | 182,204 |
| Sep 5, 2025 | 330.60 | 334.20 | 330.60 | 332.80 | 332.80 | 1.03% | 179,397 |
| Sep 4, 2025 | 330.20 | 331.00 | 327.80 | 329.40 | 329.40 | -0.12% | 482,462 |
| Sep 3, 2025 | 329.00 | 333.00 | 329.00 | 329.80 | 329.80 | 0.37% | 262,476 |
| Sep 2, 2025 | 335.20 | 336.20 | 327.40 | 328.60 | 328.60 | -2.20% | 372,099 |
| Sep 1, 2025 | 336.00 | 338.40 | 334.40 | 336.00 | 336.00 | - | 132,883 |
| Aug 29, 2025 | 338.20 | 340.20 | 335.60 | 336.00 | 336.00 | -1.18% | 271,500 |
| Aug 28, 2025 | 340.40 | 342.80 | 339.40 | 340.00 | 340.00 | -0.12% | 344,655 |
| Aug 27, 2025 | 342.20 | 342.40 | 338.40 | 340.40 | 340.40 | -0.41% | 163,274 |
| Aug 26, 2025 | 343.40 | 346.00 | 341.60 | 341.80 | 341.80 | -0.58% | 546,738 |
| Aug 25, 2025 | 349.00 | 349.20 | 342.60 | 343.80 | 343.80 | -1.83% | 168,457 |
| Aug 22, 2025 | 346.00 | 350.80 | 345.00 | 350.20 | 350.20 | 1.10% | 193,562 |
| Aug 21, 2025 | 350.00 | 351.20 | 346.40 | 346.40 | 346.40 | -1.42% | 228,207 |
| Aug 20, 2025 | 350.20 | 353.00 | 349.60 | 351.40 | 351.40 | -0.51% | 172,620 |
| Aug 19, 2025 | 343.00 | 354.00 | 341.60 | 353.20 | 353.20 | 3.03% | 479,867 |
| Aug 18, 2025 | 344.00 | 345.60 | 339.00 | 342.80 | 342.80 | -0.35% | 258,481 |
| Aug 15, 2025 | 345.40 | 345.40 | 341.80 | 344.00 | 344.00 | 0.47% | 207,138 |
| Aug 14, 2025 | 342.80 | 344.40 | 341.20 | 342.40 | 342.40 | 0.23% | 215,659 |
| Aug 13, 2025 | 345.20 | 346.40 | 340.80 | 341.60 | 341.60 | -0.81% | 188,908 |
| Aug 12, 2025 | 343.00 | 346.60 | 342.20 | 344.40 | 344.40 | 0.70% | 187,766 |
| Aug 11, 2025 | 345.20 | 346.00 | 341.00 | 342.00 | 342.00 | -0.75% | 185,766 |
| Aug 8, 2025 | 346.00 | 347.60 | 344.40 | 344.60 | 344.60 | -0.40% | 221,510 |
| Aug 7, 2025 | 343.40 | 348.80 | 343.20 | 346.00 | 346.00 | 1.05% | 292,691 |
| Aug 6, 2025 | 346.40 | 348.00 | 341.80 | 342.40 | 342.40 | -1.04% | 265,482 |
| Aug 5, 2025 | 346.00 | 348.00 | 344.60 | 346.00 | 346.00 | 0.46% | 184,308 |
| Aug 4, 2025 | 340.80 | 344.40 | 340.60 | 344.40 | 344.40 | 1.35% | 205,574 |
| Aug 1, 2025 | 347.00 | 348.00 | 337.40 | 339.80 | 339.80 | -2.80% | 416,631 |
| Jul 31, 2025 | 356.20 | 360.00 | 349.60 | 349.60 | 349.60 | -1.24% | 228,665 |
| Jul 30, 2025 | 352.00 | 358.00 | 350.20 | 354.00 | 354.00 | 0.57% | 312,678 |
| Jul 29, 2025 | 350.40 | 357.00 | 349.60 | 352.00 | 352.00 | 0.63% | 161,205 |
| Jul 28, 2025 | 356.80 | 357.80 | 349.80 | 349.80 | 349.80 | -0.46% | 216,923 |
| Jul 25, 2025 | 350.00 | 352.60 | 348.20 | 351.40 | 351.40 | -0.17% | 203,662 |
| Jul 24, 2025 | 355.00 | 356.40 | 351.00 | 352.00 | 352.00 | - | 239,434 |
| Jul 23, 2025 | 353.00 | 356.20 | 350.80 | 352.00 | 352.00 | 0.86% | 285,866 |
| Jul 22, 2025 | 352.60 | 354.40 | 347.60 | 349.00 | 349.00 | -0.96% | 336,143 |
| Jul 21, 2025 | 360.60 | 363.40 | 352.20 | 352.40 | 352.40 | -2.17% | 271,951 |