Lifco AB Class B LIFCO_B
OMXSTO · Sweden · Producer Manufacturing
SEK 317.40-1.40 (-0.44%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 317.40 | -0.44% | SEK 317.60 | SEK 319.60 | SEK 313.00 | 423.94K |
| 2026-09-30 | SEK 318.80 | +0.69% | SEK 318.60 | SEK 328.20 | SEK 318.60 | 440.78K |
| 2026-09-29 | SEK 316.60 | +0.19% | SEK 317.00 | SEK 321.40 | SEK 314.00 | 366.51K |
| 2026-09-28 | SEK 316.00 | -0.57% | SEK 319.60 | SEK 322.00 | SEK 316.00 | 489.51K |
| 2026-09-25 | SEK 317.80 | +1.86% | SEK 314.60 | SEK 319.60 | SEK 314.20 | 520.80K |
| 2026-09-24 | SEK 312.00 | -1.33% | SEK 315.40 | SEK 315.80 | SEK 311.40 | 211.86K |
| 2026-09-23 | SEK 316.20 | 0.00% | SEK 315.00 | SEK 317.60 | SEK 314.00 | 397.17K |
| 2026-09-22 | SEK 316.20 | +2.07% | SEK 311.00 | SEK 316.80 | SEK 310.20 | 297.96K |
| 2026-09-21 | SEK 309.80 | +1.04% | SEK 308.00 | SEK 313.60 | SEK 308.00 | 266.35K |
| 2026-09-18 | SEK 306.60 | -0.07% | SEK 306.40 | SEK 311.00 | SEK 305.20 | 638.69K |
| 2026-09-17 | SEK 306.80 | +0.26% | SEK 306.20 | SEK 310.00 | SEK 305.20 | 648.15K |
| 2026-09-16 | SEK 306.00 | +0.72% | SEK 305.00 | SEK 307.80 | SEK 303.20 | 304.09K |
| 2026-09-15 | SEK 303.80 | +0.13% | SEK 301.40 | SEK 304.00 | SEK 297.00 | 450.87K |
| 2026-09-14 | SEK 303.40 | +0.20% | SEK 302.00 | SEK 306.60 | SEK 301.00 | 303.99K |
| 2026-09-11 | SEK 302.80 | -1.30% | SEK 308.00 | SEK 308.00 | SEK 302.20 | 302.16K |
| 2026-09-10 | SEK 306.80 | +0.13% | SEK 306.40 | SEK 309.20 | SEK 305.80 | 307.19K |
| 2026-09-09 | SEK 306.40 | -2.11% | SEK 311.40 | SEK 314.80 | SEK 304.00 | 339.50K |
| 2026-09-08 | SEK 313.00 | -1.20% | SEK 315.40 | SEK 316.60 | SEK 312.00 | 441.02K |
| 2026-09-07 | SEK 316.80 | +0.83% | SEK 315.00 | SEK 320.00 | SEK 313.80 | 223.28K |
| 2026-09-04 | SEK 314.20 | -0.38% | SEK 315.40 | SEK 316.00 | SEK 312.00 | 235.50K |
| 2026-09-03 | SEK 315.40 | +1.28% | SEK 313.00 | SEK 316.60 | SEK 312.20 | 232.62K |
| 2026-09-02 | SEK 311.40 | -0.89% | SEK 312.80 | SEK 315.60 | SEK 311.40 | 346.53K |
| 2026-09-01 | SEK 314.20 | -1.01% | SEK 317.20 | SEK 320.40 | SEK 313.40 | 503.75K |
| 2026-08-31 | SEK 317.40 | -0.63% | SEK 319.00 | SEK 322.20 | SEK 317.40 | 490.21K |
| 2026-08-28 | SEK 319.40 | +0.88% | SEK 317.00 | SEK 320.80 | SEK 317.00 | 464.74K |
| 2026-08-27 | SEK 316.60 | -0.31% | SEK 318.40 | SEK 318.40 | SEK 314.60 | 312.30K |
| 2026-08-26 | SEK 317.60 | +0.13% | SEK 318.00 | SEK 320.80 | SEK 316.00 | 276.99K |
| 2026-08-25 | SEK 317.20 | +0.13% | SEK 318.00 | SEK 319.60 | SEK 315.40 | 252.81K |
| 2026-08-24 | SEK 316.80 | +0.13% | SEK 315.80 | SEK 319.20 | SEK 314.20 | 237.94K |
| 2026-08-21 | SEK 316.40 | +1.02% | SEK 313.20 | SEK 317.60 | SEK 312.80 | 246.75K |
| 2026-08-20 | SEK 313.20 | -0.06% | SEK 313.20 | SEK 315.20 | SEK 311.00 | 204.16K |
| 2026-08-19 | SEK 313.40 | +0.38% | SEK 312.60 | SEK 315.20 | SEK 309.20 | 280.11K |
| 2026-08-18 | SEK 312.20 | -0.89% | SEK 313.00 | SEK 315.40 | SEK 312.20 | 371.36K |
| 2026-08-17 | SEK 315.00 | -1.19% | SEK 318.80 | SEK 319.20 | SEK 314.20 | 278.81K |
| 2026-08-14 | SEK 318.80 | 0.00% | SEK 319.60 | SEK 323.40 | SEK 318.00 | 513.91K |
| 2026-08-13 | SEK 318.80 | -0.50% | SEK 320.80 | SEK 323.00 | SEK 316.20 | 303.50K |
| 2026-08-12 | SEK 320.40 | -0.93% | SEK 323.40 | SEK 324.00 | SEK 319.00 | 233.50K |
| 2026-08-11 | SEK 323.40 | -0.80% | SEK 326.00 | SEK 327.00 | SEK 323.40 | 300.92K |
| 2026-08-10 | SEK 326.00 | -1.27% | SEK 330.40 | SEK 331.00 | SEK 323.20 | 274.14K |
| 2026-08-07 | SEK 330.20 | -0.42% | SEK 331.60 | SEK 334.60 | SEK 330.00 | 274.02K |
| 2026-08-06 | SEK 331.60 | -0.30% | SEK 333.40 | SEK 335.40 | SEK 331.20 | 269.69K |
| 2026-08-05 | SEK 332.60 | +1.22% | SEK 329.80 | SEK 335.40 | SEK 328.60 | 529.52K |
| 2026-08-04 | SEK 328.60 | +0.18% | SEK 329.80 | SEK 331.20 | SEK 325.80 | 318.47K |
| 2026-08-03 | SEK 328.00 | +1.23% | SEK 324.40 | SEK 329.60 | SEK 324.20 | 436.39K |
| 2026-07-31 | SEK 324.00 | +0.81% | SEK 322.00 | SEK 328.60 | SEK 322.00 | 368.27K |
| 2026-07-30 | SEK 321.40 | +0.06% | SEK 321.20 | SEK 325.40 | SEK 320.80 | 324.44K |
| 2026-07-29 | SEK 321.20 | 0.00% | SEK 321.20 | SEK 323.60 | SEK 319.40 | 465.05K |
| 2026-07-28 | SEK 321.20 | +1.90% | SEK 314.20 | SEK 321.20 | SEK 314.20 | 226.02K |
| 2026-07-27 | SEK 315.20 | +0.83% | SEK 316.40 | SEK 318.80 | SEK 313.60 | 228.63K |
| 2026-07-24 | SEK 312.60 | +0.64% | SEK 309.80 | SEK 313.00 | SEK 309.60 | 213.32K |
| 2026-07-23 | SEK 310.60 | -1.46% | SEK 313.40 | SEK 313.40 | SEK 308.20 | 301.78K |
| 2026-07-22 | SEK 315.20 | +1.35% | SEK 311.00 | SEK 318.60 | SEK 310.00 | 329.24K |
| 2026-07-21 | SEK 311.00 | -2.87% | SEK 321.00 | SEK 321.40 | SEK 304.80 | 421.02K |
| 2026-07-20 | SEK 320.20 | -2.32% | SEK 326.60 | SEK 328.60 | SEK 320.20 | 274.35K |
| 2026-07-17 | SEK 327.80 | -2.09% | SEK 332.80 | SEK 332.80 | SEK 324.00 | 447.46K |
| 2026-07-16 | SEK 334.80 | +2.14% | SEK 332.00 | SEK 336.20 | SEK 329.40 | 310.41K |
| 2026-07-15 | SEK 327.80 | -1.62% | SEK 333.40 | SEK 334.20 | SEK 325.80 | 480.60K |
| 2026-07-14 | SEK 333.20 | +2.97% | SEK 327.40 | SEK 337.00 | SEK 325.20 | 505.72K |
| 2026-07-13 | SEK 323.60 | +1.63% | SEK 316.40 | SEK 323.80 | SEK 315.20 | 736.85K |
| 2026-07-10 | SEK 318.40 | -0.06% | SEK 318.00 | SEK 320.60 | SEK 316.00 | 510.76K |
| 2026-07-09 | SEK 318.60 | +1.53% | SEK 317.60 | SEK 319.80 | SEK 315.20 | 240.76K |
| 2026-07-08 | SEK 313.80 | -2.97% | SEK 320.60 | SEK 321.20 | SEK 312.40 | 304.86K |
| 2026-07-07 | SEK 323.40 | +0.81% | SEK 319.80 | SEK 323.40 | SEK 319.80 | 302.70K |
| 2026-07-06 | SEK 320.80 | -2.20% | SEK 329.20 | SEK 329.60 | SEK 320.00 | 248.32K |
| 2026-07-03 | SEK 328.00 | +0.43% | SEK 328.00 | SEK 330.60 | SEK 325.40 | 303.43K |
| 2026-07-02 | SEK 326.60 | +1.68% | SEK 320.00 | SEK 328.00 | SEK 318.60 | 353.04K |
| 2026-07-01 | SEK 321.20 | +1.20% | SEK 318.60 | SEK 322.00 | SEK 315.80 | 388.14K |
| 2026-06-30 | SEK 317.40 | +0.51% | SEK 316.40 | SEK 320.00 | SEK 315.00 | 420.74K |
| 2026-06-29 | SEK 315.80 | -0.13% | SEK 317.20 | SEK 318.80 | SEK 315.80 | 288.05K |
| 2026-06-26 | SEK 316.20 | 0.00% | SEK 315.60 | SEK 318.60 | SEK 312.40 | 336.81K |
| 2026-06-25 | SEK 316.20 | -0.32% | SEK 317.80 | SEK 321.00 | SEK 315.00 | 412.05K |
| 2026-06-24 | SEK 317.20 | +5.38% | SEK 300.60 | SEK 317.80 | SEK 300.60 | 400.52K |
| 2026-06-23 | SEK 301.00 | -1.83% | SEK 302.20 | SEK 305.40 | SEK 299.20 | 515.80K |
| 2026-06-22 | SEK 306.60 | -0.13% | SEK 305.40 | SEK 307.20 | SEK 298.80 | 619.09K |
| 2026-06-18 | SEK 307.00 | +0.33% | SEK 307.40 | SEK 309.00 | SEK 303.80 | 820.80K |
| 2026-06-17 | SEK 306.00 | -1.03% | SEK 307.60 | SEK 308.60 | SEK 303.80 | 496.03K |
| 2026-06-16 | SEK 309.20 | -0.19% | SEK 310.80 | SEK 313.20 | SEK 307.40 | 252.60K |
| 2026-06-15 | SEK 309.80 | +0.65% | SEK 313.80 | SEK 319.00 | SEK 309.80 | 542.28K |
| 2026-06-12 | SEK 307.80 | +1.65% | SEK 310.40 | SEK 312.80 | SEK 304.40 | 570.66K |
| 2026-06-11 | SEK 302.80 | -0.39% | SEK 301.20 | SEK 307.00 | SEK 300.80 | 295.66K |
| 2026-06-10 | SEK 304.00 | -0.20% | SEK 304.60 | SEK 307.60 | SEK 300.40 | 168.69K |
| 2026-06-09 | SEK 304.60 | +0.40% | SEK 303.00 | SEK 309.40 | SEK 300.80 | 468.90K |
| 2026-06-08 | SEK 303.40 | +0.26% | SEK 297.00 | SEK 303.60 | SEK 296.20 | 386.53K |
| 2026-06-05 | SEK 302.60 | -0.46% | SEK 304.00 | SEK 308.60 | SEK 302.60 | 695.71K |
| 2026-06-04 | SEK 304.00 | +1.67% | SEK 298.80 | SEK 306.20 | SEK 297.80 | 662.27K |
| 2026-06-03 | SEK 299.00 | +0.67% | SEK 296.40 | SEK 299.80 | SEK 294.60 | 508.84K |
| 2026-06-02 | SEK 297.00 | +1.50% | SEK 295.80 | SEK 301.00 | SEK 294.80 | 435.39K |
| 2026-06-01 | SEK 292.60 | -1.61% | SEK 296.40 | SEK 296.60 | SEK 290.60 | 549.62K |
| 2026-05-29 | SEK 297.40 | +1.71% | SEK 293.00 | SEK 297.40 | SEK 292.20 | 1.40M |
| 2026-05-28 | SEK 292.40 | -2.01% | SEK 296.20 | SEK 296.20 | SEK 291.60 | 416.34K |