U.S. Markets closed

Lifco AB (publ) (LIFCO-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
249.40+0.60 (+0.24%)
At close: 5:29PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021255.00255.50244.90249.50249.50505,650
Sep 23, 2021251.00256.10250.00255.00255.00599,702
Sep 22, 2021249.80251.90245.50249.40249.40560,212
Sep 21, 2021245.10250.70243.80248.80248.80461,147
Sep 20, 2021254.10254.50242.20245.10245.10690,228
Sep 17, 2021257.90261.30254.70257.00257.00770,078
Sep 16, 2021249.00257.20248.70255.50255.50584,505
Sep 15, 2021253.50255.00247.50248.50248.50384,538
Sep 14, 2021248.80253.90246.60253.30253.30845,980
Sep 13, 2021253.30254.40248.80248.80248.80519,944
Sep 10, 2021255.30257.90252.00253.30253.30367,869
Sep 09, 2021252.90256.50251.70254.90254.90425,353
Sep 08, 2021260.10260.10251.30253.80253.80628,009
Sep 07, 2021264.70266.00260.00261.20261.20300,692
Sep 06, 2021259.60265.20259.60264.70264.70303,313
Sep 03, 2021260.90262.70257.60259.40259.40482,077
Sep 02, 2021254.10261.20254.10260.30260.30498,706
Sep 01, 2021258.00258.10253.00253.70253.70290,937
Aug 31, 2021260.00263.50254.10255.40255.40716,550
Aug 30, 2021254.20259.40254.20259.20259.20395,228
Aug 27, 2021254.40257.40252.90254.20254.20354,198
Aug 26, 2021250.60254.90249.60253.90253.90209,300
Aug 25, 2021255.00255.20248.10251.00251.00264,471
Aug 24, 2021257.20258.80251.30252.50252.50232,347
Aug 23, 2021253.30257.90253.30256.80256.80315,848
Aug 20, 2021247.20253.10246.30252.30252.30486,796
Aug 19, 2021250.00254.70245.40248.30248.30355,568
Aug 18, 2021253.40256.20250.20252.00252.00305,330
Aug 17, 2021249.30255.30248.90251.90251.90276,675
Aug 16, 2021248.00251.90245.70249.50249.50407,793
Aug 13, 2021247.90250.60246.50248.80248.80511,534
Aug 12, 2021254.10254.30244.90247.90247.90573,607
Aug 11, 2021257.50258.50249.80254.30254.30406,396
Aug 10, 2021254.20258.70252.80254.30254.30417,211
Aug 09, 2021257.50257.80250.20253.70253.70432,510
Aug 06, 2021260.90262.50257.70259.00259.00248,046
Aug 05, 2021260.20263.20260.00260.90260.90315,930
Aug 04, 2021255.70262.40255.70260.00260.00356,179
Aug 03, 2021256.80258.80254.50254.90254.90381,205
Aug 02, 2021253.30257.00252.80256.80256.80382,741
Jul 30, 2021249.70253.10246.70252.60252.60405,248
Jul 29, 2021249.10251.00247.70249.70249.70313,424
Jul 28, 2021245.00248.60244.10248.40248.40257,064
Jul 27, 2021244.40247.10242.60244.60244.60323,260
Jul 26, 2021248.30248.30244.00244.40244.40259,909
Jul 23, 2021244.80246.80242.10245.10245.10207,755
Jul 22, 2021237.20244.10236.10243.60243.60277,054
Jul 21, 2021232.20237.70232.20236.10236.10279,083
Jul 20, 2021237.50238.40227.00231.70231.70433,395
Jul 19, 2021233.60237.60231.10236.10236.10674,923
Jul 16, 2021230.00237.00223.60233.50233.50861,386
Jul 15, 2021223.60227.20222.40223.20223.20285,132
Jul 14, 2021224.30225.70222.40223.60223.60623,210
Jul 13, 2021220.00224.90219.20224.30224.30263,542
Jul 12, 2021218.00221.30217.50219.80219.80248,307
Jul 09, 2021215.20217.00213.90216.70216.70215,564
Jul 08, 2021214.20216.30211.30214.30214.30326,588
Jul 07, 2021208.60215.80208.60214.60214.60331,325
Jul 06, 2021206.60208.80205.70208.00208.00285,044
Jul 05, 2021206.30208.40205.90206.60206.60195,329
Jul 02, 2021202.60207.50202.20206.00206.00385,193
Jul 01, 2021201.00203.60198.75201.90201.90336,834
Jun 30, 2021199.80200.90198.20200.00200.00493,343
Jun 29, 2021195.55200.20195.45200.20200.20336,882
Jun 28, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 2021190.55191.40188.30189.25189.25508,731
Jun 18, 2021190.70196.00190.70191.50191.50676,654
Jun 17, 2021189.00191.30187.30190.50190.50535,222
Jun 16, 2021189.20191.20187.75189.00189.00559,933
Jun 15, 2021190.00192.55187.85188.85188.85350,151
Jun 14, 2021190.80192.20187.65188.70188.70267,272
Jun 11, 2021188.85190.75187.40190.00190.00210,388
Jun 10, 2021188.50189.45183.85187.90187.90396,888
Jun 09, 2021188.05189.75186.00188.50188.50436,693
Jun 08, 2021188.15191.95185.40191.10191.10177,200
Jun 07, 2021187.35190.10186.35188.05188.05486,988
Jun 04, 2021185.00188.00184.10187.35187.35753,303
Jun 03, 2021184.65186.60182.40185.20185.20433,898
Jun 02, 2021187.00187.90183.60184.60184.60465,855
Jun 01, 2021185.40187.70184.35186.90186.90436,452
May 31, 2021185.25188.70183.90183.90183.90349,982
May 28, 2021183.35187.75182.70185.15185.15560,725
May 27, 2021182.35184.05181.90183.20183.201,272,036
May 26, 2021184.35186.70182.25182.35182.35389,510
May 25, 2021184.65186.15183.00183.65183.65564,482
May 24, 2021183.10183.30181.00182.80182.80351,905
May 21, 2021177.35183.10175.15181.95181.951,340,833
May 20, 2021168.50172.50168.50171.50171.50571,274
May 19, 2021167.00169.90164.50167.60167.601,628,581
May 18, 2021168.35169.10166.60167.15167.15533,308
May 17, 2021169.00170.05166.00167.05167.05774,668
May 14, 2021171.55172.10166.90168.85168.85563,603
May 12, 2021169.20171.60168.45168.85168.85239,616
May 11, 2021173.00173.00167.60169.45169.45530,518
May 10, 2021182.15182.65174.45175.00175.00386,436
May 07, 2021178.00181.10177.34180.78180.78327,315
May 06, 2021183.02188.70175.00177.54177.54349,328
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...