Lifco AB (publ) (STO:LIFCO.B)
Sweden
· Delayed Price · Currency is SEK 288.00
-2.00 (-0.69%)
Apr 29, 2026, 11:14 AM CET
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 290.20 | 291.20 | 286.60 | 287.20 | - | -0.97% | 59,692 |
| Apr 28, 2026 | 297.00 | 299.00 | 290.00 | 290.00 | 290.00 | -2.29% | 1,018,029 |
| Apr 27, 2026 | 304.40 | 306.80 | 296.80 | 296.80 | 296.80 | -2.50% | 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 |
| Mar 13, 2026 | 294.00 | 296.20 | 291.40 | 291.40 | 288.82 | -2.15% | 237,187 |
| Mar 12, 2026 | 295.80 | 298.60 | 294.20 | 297.80 | 295.16 | 0.68% | 273,067 |
| Mar 11, 2026 | 297.40 | 297.40 | 291.60 | 295.80 | 293.18 | -0.54% | 322,732 |
| Mar 10, 2026 | 299.40 | 300.80 | 297.00 | 297.40 | 294.76 | 1.92% | 280,156 |
| Mar 9, 2026 | 292.00 | 295.40 | 289.20 | 291.80 | 289.21 | -2.41% | 400,205 |
| Mar 6, 2026 | 304.20 | 306.20 | 295.40 | 299.00 | 296.35 | -0.66% | 404,417 |
| Mar 5, 2026 | 304.00 | 306.60 | 301.00 | 301.00 | 298.33 | -1.51% | 351,860 |
| Mar 4, 2026 | 304.00 | 310.00 | 304.00 | 305.60 | 302.89 | 0.53% | 800,050 |
| Mar 3, 2026 | 307.60 | 308.40 | 302.40 | 304.00 | 301.30 | -2.56% | 704,013 |
| Mar 2, 2026 | 310.20 | 316.40 | 308.40 | 312.00 | 309.23 | -3.05% | 362,172 |
| Feb 27, 2026 | 320.00 | 323.00 | 319.00 | 321.80 | 318.95 | 0.56% | 362,488 |
| Feb 26, 2026 | 318.20 | 321.20 | 316.60 | 320.00 | 317.16 | 0.57% | 249,439 |
| Feb 25, 2026 | 318.40 | 321.20 | 315.20 | 318.20 | 315.38 | -0.06% | 320,909 |
| Feb 24, 2026 | 313.80 | 322.20 | 313.20 | 318.40 | 315.58 | 1.34% | 354,526 |
| Feb 23, 2026 | 317.60 | 320.00 | 313.40 | 314.20 | 311.41 | -2.12% | 238,225 |
| Feb 20, 2026 | 322.40 | 326.80 | 318.40 | 321.00 | 318.15 | -0.19% | 371,570 |
| Feb 19, 2026 | 317.80 | 324.40 | 317.40 | 321.60 | 318.75 | 1.20% | 330,196 |
| Feb 18, 2026 | 314.60 | 320.00 | 312.60 | 317.80 | 314.98 | 1.21% | 343,882 |
| Feb 17, 2026 | 309.60 | 314.80 | 309.00 | 314.00 | 311.21 | 1.09% | 245,226 |
| Feb 16, 2026 | 313.00 | 314.20 | 310.00 | 310.60 | 307.85 | -0.58% | 315,862 |
| Feb 13, 2026 | 312.00 | 314.00 | 308.40 | 312.40 | 309.63 | 0.26% | 335,243 |
| Feb 12, 2026 | 315.60 | 316.00 | 309.20 | 311.60 | 308.84 | -0.83% | 513,608 |
| Feb 11, 2026 | 320.00 | 320.00 | 313.20 | 314.20 | 311.41 | -1.81% | 525,872 |
| Feb 10, 2026 | 323.00 | 324.40 | 318.80 | 320.00 | 317.16 | -0.31% | 341,781 |
| Feb 9, 2026 | 322.00 | 324.20 | 316.20 | 321.00 | 318.15 | 0.06% | 332,404 |
| Feb 6, 2026 | 312.40 | 322.20 | 311.60 | 320.80 | 317.95 | 2.62% | 589,293 |
| Feb 5, 2026 | 315.60 | 319.60 | 310.20 | 312.60 | 309.83 | -1.08% | 449,286 |
| Feb 4, 2026 | 314.20 | 317.60 | 313.00 | 316.00 | 313.20 | 0.64% | 982,091 |
| Feb 3, 2026 | 310.60 | 314.80 | 308.40 | 314.00 | 311.21 | 1.09% | 596,058 |
| Feb 2, 2026 | 304.20 | 313.00 | 302.60 | 310.60 | 307.85 | 1.44% | 478,523 |
| Jan 30, 2026 | 307.00 | 307.00 | 297.00 | 306.20 | 303.48 | -0.84% | 1,092,751 |
| Jan 29, 2026 | 312.40 | 312.40 | 307.00 | 308.80 | 306.06 | -0.96% | 532,611 |
| Jan 28, 2026 | 314.40 | 316.20 | 310.80 | 311.80 | 309.03 | -0.83% | 330,254 |
| Jan 27, 2026 | 312.40 | 317.00 | 312.20 | 314.40 | 311.61 | 0.64% | 429,604 |
| Jan 26, 2026 | 316.80 | 317.00 | 310.00 | 312.40 | 309.63 | -1.51% | 520,801 |
| Jan 23, 2026 | 320.80 | 320.80 | 314.60 | 317.20 | 314.39 | -1.18% | 348,733 |
| Jan 22, 2026 | 323.20 | 326.80 | 320.80 | 321.00 | 318.15 | 0.63% | 400,817 |
| Jan 21, 2026 | 316.80 | 319.80 | 313.40 | 319.00 | 316.17 | - | 525,447 |
| Jan 20, 2026 | 319.00 | 321.00 | 316.60 | 319.00 | 316.17 | -0.13% | 298,138 |
| Jan 19, 2026 | 327.60 | 328.40 | 318.60 | 319.40 | 316.57 | -4.60% | 401,681 |
| Jan 16, 2026 | 333.80 | 335.60 | 330.80 | 334.80 | 331.83 | -0.24% | 617,087 |
| Jan 15, 2026 | 328.40 | 335.60 | 328.00 | 335.60 | 332.62 | 2.25% | 346,550 |
| Jan 14, 2026 | 332.00 | 332.60 | 323.80 | 328.20 | 325.29 | -0.79% | 814,921 |
| Jan 13, 2026 | 341.60 | 341.60 | 326.80 | 330.80 | 327.87 | -3.05% | 1,120,011 |
| Jan 12, 2026 | 348.40 | 349.00 | 340.60 | 341.20 | 338.17 | -2.07% | 291,278 |
| Jan 9, 2026 | 343.00 | 348.40 | 341.20 | 348.40 | 345.31 | 1.63% | 309,910 |
| Jan 8, 2026 | 351.20 | 351.20 | 341.60 | 342.80 | 339.76 | -2.72% | 337,338 |
| Jan 7, 2026 | 340.80 | 352.40 | 340.80 | 352.40 | 349.27 | 4.76% | 456,765 |
| Jan 5, 2026 | 340.60 | 342.60 | 335.60 | 336.40 | 333.42 | -1.29% | 257,718 |
| Jan 2, 2026 | 353.00 | 353.40 | 337.80 | 340.80 | 337.78 | -3.18% | 261,982 |
| Dec 30, 2025 | 350.00 | 352.80 | 349.20 | 352.00 | 348.88 | 0.06% | 185,554 |
| Dec 29, 2025 | 352.20 | 353.20 | 348.80 | 351.80 | 348.68 | 0.69% | 169,624 |
| Dec 23, 2025 | 352.00 | 352.80 | 349.40 | 349.40 | 346.30 | -0.68% | 149,786 |
| Dec 22, 2025 | 351.80 | 353.00 | 348.20 | 351.80 | 348.68 | - | 275,086 |
| Dec 19, 2025 | 347.00 | 353.60 | 347.00 | 351.80 | 348.68 | 0.98% | 429,040 |
| Dec 18, 2025 | 346.20 | 350.40 | 344.60 | 348.40 | 345.31 | 0.99% | 297,663 |
| Dec 17, 2025 | 351.20 | 352.40 | 343.60 | 345.00 | 341.94 | -1.48% | 270,150 |
| Dec 16, 2025 | 349.80 | 351.80 | 349.00 | 350.20 | 347.09 | -0.51% | 381,842 |
| Dec 15, 2025 | 349.40 | 354.60 | 349.00 | 352.00 | 348.88 | 0.57% | 255,663 |
| Dec 12, 2025 | 350.20 | 354.80 | 347.20 | 350.00 | 346.90 | 1.39% | 417,541 |
| Dec 11, 2025 | 342.00 | 347.20 | 339.00 | 345.20 | 342.14 | 0.99% | 320,008 |
| Dec 10, 2025 | 341.60 | 342.60 | 339.00 | 341.80 | 338.77 | -0.29% | 196,591 |
| Dec 9, 2025 | 348.20 | 351.00 | 342.80 | 342.80 | 339.76 | -1.72% | 268,320 |
| Dec 8, 2025 | 351.40 | 352.00 | 348.20 | 348.80 | 345.71 | -1.08% | 280,750 |
| Dec 5, 2025 | 352.40 | 354.40 | 350.60 | 352.60 | 349.47 | 0.06% | 186,192 |
| Dec 4, 2025 | 348.00 | 354.20 | 347.60 | 352.40 | 349.27 | 2.32% | 276,803 |
| Dec 3, 2025 | 342.40 | 346.60 | 342.40 | 344.40 | 341.35 | 0.64% | 207,302 |
| Dec 2, 2025 | 345.40 | 345.40 | 341.00 | 342.20 | 339.16 | -0.75% | 203,202 |
| Dec 1, 2025 | 347.00 | 347.40 | 340.20 | 344.80 | 341.74 | -0.69% | 425,975 |