Lifco AB (publ) (STO:LIFCO.B)
Sweden
· Delayed Price · Currency is SEK 291.80
-7.20 (-2.41%)
At close: Mar 9, 2026
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 292.00 | 295.40 | 289.20 | 291.20 | - | -2.61% | 116,192 |
| Mar 6, 2026 | 304.20 | 306.20 | 295.40 | 299.00 | 299.00 | -0.66% | 388,779 |
| Mar 5, 2026 | 304.00 | 306.60 | 301.00 | 301.00 | 301.00 | -1.51% | 346,779 |
| Mar 4, 2026 | 304.00 | 310.00 | 304.00 | 305.60 | 305.60 | 0.53% | 542,762 |
| Mar 3, 2026 | 307.60 | 308.40 | 302.40 | 304.00 | 304.00 | -2.56% | 681,178 |
| Mar 2, 2026 | 310.20 | 316.40 | 308.40 | 312.00 | 312.00 | -3.05% | 362,172 |
| Feb 27, 2026 | 320.00 | 323.00 | 319.00 | 321.80 | 321.80 | 0.56% | 362,488 |
| Feb 26, 2026 | 318.20 | 321.20 | 316.60 | 320.00 | 320.00 | 0.57% | 249,439 |
| Feb 25, 2026 | 318.40 | 321.20 | 315.20 | 318.20 | 318.20 | -0.06% | 320,909 |
| Feb 24, 2026 | 313.80 | 322.20 | 313.20 | 318.40 | 318.40 | 1.34% | 354,526 |
| Feb 23, 2026 | 317.60 | 320.00 | 313.40 | 314.20 | 314.20 | -2.12% | 238,225 |
| Feb 20, 2026 | 322.40 | 326.80 | 318.40 | 321.00 | 321.00 | -0.19% | 371,570 |
| Feb 19, 2026 | 317.80 | 324.40 | 317.40 | 321.60 | 321.60 | 1.20% | 330,196 |
| Feb 18, 2026 | 314.60 | 320.00 | 312.60 | 317.80 | 317.80 | 1.21% | 343,882 |
| Feb 17, 2026 | 309.60 | 314.80 | 309.00 | 314.00 | 314.00 | 1.09% | 245,226 |
| Feb 16, 2026 | 313.00 | 314.20 | 310.00 | 310.60 | 310.60 | -0.58% | 315,862 |
| Feb 13, 2026 | 312.00 | 314.00 | 308.40 | 312.40 | 312.40 | 0.26% | 335,243 |
| Feb 12, 2026 | 315.60 | 316.00 | 309.20 | 311.60 | 311.60 | -0.83% | 513,608 |
| Feb 11, 2026 | 320.00 | 320.00 | 313.20 | 314.20 | 314.20 | -1.81% | 525,872 |
| Feb 10, 2026 | 323.00 | 324.40 | 318.80 | 320.00 | 320.00 | -0.31% | 341,781 |
| Feb 9, 2026 | 322.00 | 324.20 | 316.20 | 321.00 | 321.00 | 0.06% | 332,404 |
| Feb 6, 2026 | 312.40 | 322.20 | 311.60 | 320.80 | 320.80 | 2.62% | 589,293 |
| Feb 5, 2026 | 315.60 | 319.60 | 310.20 | 312.60 | 312.60 | -1.08% | 449,286 |
| Feb 4, 2026 | 314.20 | 317.60 | 313.00 | 316.00 | 316.00 | 0.64% | 982,091 |
| Feb 3, 2026 | 310.60 | 314.80 | 308.40 | 314.00 | 314.00 | 1.09% | 596,058 |
| Feb 2, 2026 | 304.20 | 313.00 | 302.60 | 310.60 | 310.60 | 1.44% | 478,523 |
| Jan 30, 2026 | 307.00 | 307.00 | 297.00 | 306.20 | 306.20 | -0.84% | 1,092,751 |
| Jan 29, 2026 | 312.40 | 312.40 | 307.00 | 308.80 | 308.80 | -0.96% | 532,611 |
| Jan 28, 2026 | 314.40 | 316.20 | 310.80 | 311.80 | 311.80 | -0.83% | 330,254 |
| Jan 27, 2026 | 312.40 | 317.00 | 312.20 | 314.40 | 314.40 | 0.64% | 429,604 |
| Jan 26, 2026 | 316.80 | 317.00 | 310.00 | 312.40 | 312.40 | -1.51% | 520,801 |
| Jan 23, 2026 | 320.80 | 320.80 | 314.60 | 317.20 | 317.20 | -1.18% | 348,733 |
| Jan 22, 2026 | 323.20 | 326.80 | 320.80 | 321.00 | 321.00 | 0.63% | 400,817 |
| Jan 21, 2026 | 316.80 | 319.80 | 313.40 | 319.00 | 319.00 | - | 525,447 |
| Jan 20, 2026 | 319.00 | 321.00 | 316.60 | 319.00 | 319.00 | -0.13% | 298,138 |
| Jan 19, 2026 | 327.60 | 328.40 | 318.60 | 319.40 | 319.40 | -4.60% | 401,681 |
| Jan 16, 2026 | 333.80 | 335.60 | 330.80 | 334.80 | 334.80 | -0.24% | 617,087 |
| Jan 15, 2026 | 328.40 | 335.60 | 328.00 | 335.60 | 335.60 | 2.25% | 346,550 |
| Jan 14, 2026 | 332.00 | 332.60 | 323.80 | 328.20 | 328.20 | -0.79% | 814,921 |
| Jan 13, 2026 | 341.60 | 341.60 | 326.80 | 330.80 | 330.80 | -3.05% | 1,120,011 |
| Jan 12, 2026 | 348.40 | 349.00 | 340.60 | 341.20 | 341.20 | -2.07% | 291,278 |
| Jan 9, 2026 | 343.00 | 348.40 | 341.20 | 348.40 | 348.40 | 1.63% | 309,910 |
| Jan 8, 2026 | 351.20 | 351.20 | 341.60 | 342.80 | 342.80 | -2.72% | 337,338 |
| Jan 7, 2026 | 340.80 | 352.40 | 340.80 | 352.40 | 352.40 | 4.76% | 456,765 |
| Jan 5, 2026 | 340.60 | 342.60 | 335.60 | 336.40 | 336.40 | -1.29% | 257,718 |
| Jan 2, 2026 | 353.00 | 353.40 | 337.80 | 340.80 | 340.80 | -3.18% | 261,982 |
| Dec 30, 2025 | 350.00 | 352.80 | 349.20 | 352.00 | 352.00 | 0.06% | 185,554 |
| Dec 29, 2025 | 352.20 | 353.20 | 348.80 | 351.80 | 351.80 | 0.69% | 169,624 |
| Dec 23, 2025 | 352.00 | 352.80 | 349.40 | 349.40 | 349.40 | -0.68% | 149,786 |
| Dec 22, 2025 | 351.80 | 353.00 | 348.20 | 351.80 | 351.80 | - | 275,086 |
| Dec 19, 2025 | 347.00 | 353.60 | 347.00 | 351.80 | 351.80 | 0.98% | 429,040 |
| Dec 18, 2025 | 346.20 | 350.40 | 344.60 | 348.40 | 348.40 | 0.99% | 297,663 |
| Dec 17, 2025 | 351.20 | 352.40 | 343.60 | 345.00 | 345.00 | -1.48% | 270,150 |
| Dec 16, 2025 | 349.80 | 351.80 | 349.00 | 350.20 | 350.20 | -0.51% | 381,842 |
| Dec 15, 2025 | 349.40 | 354.60 | 349.00 | 352.00 | 352.00 | 0.57% | 255,663 |
| Dec 12, 2025 | 350.20 | 354.80 | 347.20 | 350.00 | 350.00 | 1.39% | 417,541 |
| Dec 11, 2025 | 342.00 | 347.20 | 339.00 | 345.20 | 345.20 | 0.99% | 320,008 |
| Dec 10, 2025 | 341.60 | 342.60 | 339.00 | 341.80 | 341.80 | -0.29% | 196,591 |
| Dec 9, 2025 | 348.20 | 351.00 | 342.80 | 342.80 | 342.80 | -1.72% | 268,320 |
| Dec 8, 2025 | 351.40 | 352.00 | 348.20 | 348.80 | 348.80 | -1.08% | 280,750 |
| 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% | 643,541 |
| 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% | 363,591 |
| Nov 25, 2025 | 345.20 | 349.00 | 342.40 | 347.20 | 347.20 | 0.99% | 280,344 |
| Nov 24, 2025 | 346.00 | 348.00 | 340.80 | 343.80 | 343.80 | 0.47% | 466,013 |
| Nov 21, 2025 | 337.40 | 343.00 | 336.20 | 342.20 | 342.20 | -0.18% | 189,153 |
| 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 |