Stockholm - Delayed Quote SEK

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

265.80 +6.40 (+2.47%)
At close: 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 261.40 266.00 258.40 265.80 265.80 227,476
Apr 25, 2024 2.10 Dividend
Apr 25, 2024 269.20 269.20 256.60 259.40 259.40 981,774
Apr 24, 2024 251.80 272.80 248.20 270.20 268.10 600,777
Apr 23, 2024 273.40 277.40 272.00 277.40 275.24 172,115
Apr 22, 2024 274.40 275.20 271.00 272.00 269.89 153,743
Apr 19, 2024 271.60 273.40 267.60 273.20 271.08 216,415
Apr 18, 2024 276.00 276.60 268.80 274.00 271.87 178,903
Apr 17, 2024 274.60 277.00 273.20 274.00 271.87 199,831
Apr 16, 2024 275.60 277.20 273.60 274.80 272.66 199,670
Apr 15, 2024 276.00 284.60 276.00 280.00 277.82 183,179
Apr 12, 2024 285.00 285.00 273.20 275.00 272.86 246,203
Apr 11, 2024 285.00 285.60 277.40 279.80 277.63 240,401
Apr 10, 2024 284.40 289.80 280.40 284.40 282.19 176,604
Apr 9, 2024 281.20 284.40 279.40 283.00 280.80 216,942
Apr 8, 2024 278.20 282.20 277.60 282.00 279.81 237,040
Apr 5, 2024 278.60 278.60 273.80 278.20 276.04 186,937
Apr 4, 2024 285.00 285.00 278.80 281.40 279.21 144,763
Apr 3, 2024 284.00 284.40 277.80 282.40 280.21 258,147
Apr 2, 2024 279.80 286.00 273.40 284.00 281.79 355,063
Mar 28, 2024 288.80 288.80 279.30 279.60 277.43 316,955
Mar 27, 2024 287.80 290.90 287.30 288.30 286.06 234,669
Mar 26, 2024 289.20 290.10 286.50 287.80 285.56 285,996
Mar 25, 2024 291.40 292.40 286.80 289.20 286.95 204,409
Mar 22, 2024 290.70 291.50 285.50 291.50 289.23 196,358
Mar 21, 2024 285.10 290.70 285.10 290.70 288.44 188,183
Mar 20, 2024 279.90 288.00 278.15 282.80 280.60 951,355
Mar 19, 2024 276.70 280.10 273.30 279.90 277.72 221,875
Mar 18, 2024 278.20 279.40 276.30 277.00 274.85 195,935
Mar 15, 2024 278.00 280.30 276.40 277.20 275.05 384,113
Mar 14, 2024 279.00 280.60 276.10 278.00 275.84 182,531
Mar 13, 2024 279.70 280.50 277.70 278.40 276.24 175,161
Mar 12, 2024 276.00 278.90 271.60 278.90 276.73 222,456
Mar 11, 2024 276.50 276.50 273.10 274.50 272.37 271,485
Mar 8, 2024 275.50 280.70 274.20 278.50 276.34 181,304
Mar 7, 2024 272.80 275.80 268.10 275.50 273.36 196,390
Mar 6, 2024 272.20 274.70 269.00 273.40 271.28 245,439
Mar 5, 2024 277.90 278.80 271.80 272.40 270.28 242,959
Mar 4, 2024 279.50 279.50 275.80 278.20 276.04 144,755
Mar 1, 2024 276.40 279.80 275.10 278.60 276.43 172,269
Feb 29, 2024 275.80 278.20 273.00 275.80 273.66 813,046
Feb 28, 2024 277.30 277.60 274.50 275.60 273.46 163,857
Feb 27, 2024 280.00 280.40 276.40 277.30 275.14 188,717
Feb 26, 2024 278.50 281.00 278.30 279.80 277.63 223,246
Feb 23, 2024 278.30 280.40 277.70 278.50 276.34 233,062
Feb 22, 2024 277.00 279.70 274.60 278.30 276.14 343,133
Feb 21, 2024 275.90 275.90 271.60 274.80 272.66 199,909
Feb 20, 2024 276.10 277.60 273.70 275.90 273.76 297,179
Feb 19, 2024 272.60 276.60 270.50 276.50 274.35 266,363
Feb 16, 2024 273.50 275.00 270.90 273.50 271.37 410,379
Feb 15, 2024 270.00 272.90 269.80 271.70 269.59 767,219
Feb 14, 2024 264.90 269.10 262.50 268.10 266.02 247,480
Feb 13, 2024 270.60 271.20 264.70 268.90 266.81 511,399
Feb 12, 2024 269.60 270.70 267.70 270.60 268.50 441,060
Feb 9, 2024 269.20 270.70 268.10 268.50 266.41 782,021
Feb 8, 2024 269.00 269.80 267.30 269.60 267.50 165,085
Feb 7, 2024 261.80 269.00 261.80 269.00 266.91 370,590
Feb 6, 2024 262.10 262.90 258.00 261.80 259.77 368,239
Feb 5, 2024 263.00 263.00 254.20 261.30 259.27 493,668
Feb 2, 2024 257.30 266.50 253.30 264.00 261.95 989,261
Feb 1, 2024 251.00 257.70 249.80 257.30 255.30 563,638
Jan 31, 2024 255.80 256.20 251.40 252.20 250.24 775,119
Jan 30, 2024 254.50 256.40 253.80 254.50 252.52 1,789,932
Jan 29, 2024 251.40 255.90 249.70 253.70 251.73 355,469
Jan 26, 2024 254.20 254.20 249.00 252.80 250.84 430,811
Jan 25, 2024 251.60 254.80 251.40 254.20 252.22 285,168
Jan 24, 2024 250.60 251.80 249.00 251.60 249.64 244,794
Jan 23, 2024 249.10 251.00 247.90 247.90 245.97 255,721
Jan 22, 2024 246.40 249.00 244.10 247.90 245.97 183,983
Jan 19, 2024 255.00 256.00 245.30 245.40 243.49 406,356
Jan 18, 2024 246.70 248.20 243.40 247.70 245.77 430,381
Jan 17, 2024 239.90 246.80 238.10 246.80 244.88 509,164
Jan 16, 2024 248.40 251.60 246.60 251.30 249.35 305,819
Jan 15, 2024 252.60 253.30 249.90 250.00 248.06 205,739
Jan 12, 2024 249.20 255.40 249.20 254.20 252.22 426,294
Jan 11, 2024 248.40 252.20 248.00 249.20 247.26 350,828
Jan 10, 2024 245.00 247.40 244.00 247.40 245.48 317,160
Jan 9, 2024 244.10 245.00 241.90 245.00 243.10 239,136
Jan 8, 2024 241.30 243.10 238.40 242.60 240.71 166,361
Jan 5, 2024 243.10 243.10 239.10 241.30 239.42 87,754
Jan 4, 2024 241.80 244.00 239.60 243.10 241.21 200,919
Jan 3, 2024 245.60 245.80 239.60 241.80 239.92 237,061
Jan 2, 2024 248.00 249.90 244.80 246.40 244.48 173,552
Dec 29, 2023 248.00 249.20 246.00 247.20 245.28 163,077
Dec 28, 2023 248.50 248.80 246.30 247.80 245.87 252,363
Dec 27, 2023 247.90 250.00 247.40 248.50 246.57 149,836
Dec 22, 2023 245.00 248.40 243.30 247.40 245.48 183,608
Dec 21, 2023 249.90 249.90 242.60 245.00 243.10 829,591
Dec 20, 2023 251.20 253.00 249.20 251.40 249.45 503,690
Dec 19, 2023 251.40 254.20 251.40 252.10 250.14 550,872
Dec 18, 2023 252.20 253.00 249.30 251.40 249.45 225,890
Dec 15, 2023 251.30 253.90 250.00 253.30 251.33 393,514
Dec 14, 2023 246.00 251.50 246.00 250.10 248.16 479,608
Dec 13, 2023 241.80 245.30 241.70 242.00 240.12 157,132
Dec 12, 2023 244.30 246.10 240.30 241.80 239.92 298,704
Dec 11, 2023 239.90 244.20 239.90 244.20 242.30 317,787
Dec 8, 2023 239.00 241.30 236.80 240.10 238.23 208,000
Dec 7, 2023 239.10 240.50 236.60 238.90 237.04 254,414
Dec 6, 2023 235.90 242.80 235.20 241.00 239.13 248,101
Dec 5, 2023 229.10 237.40 228.90 235.90 234.07 218,834
Dec 4, 2023 229.30 231.10 228.60 229.10 227.32 121,166
Dec 1, 2023 228.40 229.90 226.50 229.40 227.62 192,895
Nov 30, 2023 230.10 230.80 226.10 227.70 225.93 770,587
Nov 29, 2023 227.50 229.70 226.90 229.20 227.42 238,186
Nov 28, 2023 231.90 232.10 226.30 227.50 225.73 235,249
Nov 27, 2023 231.70 234.40 231.30 231.90 230.10 140,854
Nov 24, 2023 231.00 232.30 230.20 231.70 229.90 83,522
Nov 23, 2023 229.60 233.10 228.90 230.20 228.41 177,078
Nov 22, 2023 227.90 229.60 227.50 229.60 227.82 183,587
Nov 21, 2023 229.30 231.70 227.80 227.90 226.13 110,752
Nov 20, 2023 226.10 229.10 225.20 229.00 227.22 202,787
Nov 17, 2023 223.00 227.00 221.90 226.10 224.34 179,532
Nov 16, 2023 224.70 225.30 222.00 222.80 221.07 229,043
Nov 15, 2023 227.00 231.60 223.70 224.70 222.95 283,822
Nov 14, 2023 218.70 227.00 216.70 227.00 225.24 420,791
Nov 13, 2023 218.40 220.10 216.90 217.80 216.11 146,271
Nov 10, 2023 216.70 218.90 214.80 218.40 216.70 189,474
Nov 9, 2023 212.30 217.60 212.30 217.40 215.71 271,458
Nov 8, 2023 213.40 216.20 211.70 215.50 213.83 259,855
Nov 7, 2023 212.70 214.30 210.20 213.40 211.74 229,323
Nov 6, 2023 213.40 214.00 211.00 212.20 210.55 363,703
Nov 3, 2023 209.80 212.70 208.40 212.60 210.95 139,807
Nov 2, 2023 205.00 211.90 205.00 207.80 206.18 241,082
Nov 1, 2023 203.30 204.40 202.40 203.10 201.52 333,915
Oct 31, 2023 202.70 204.60 199.35 203.80 202.22 339,176
Oct 30, 2023 198.80 203.20 197.90 200.80 199.24 430,835
Oct 27, 2023 196.10 199.75 192.15 198.80 197.25 269,779
Oct 26, 2023 190.45 197.20 189.75 195.75 194.23 282,232
Oct 25, 2023 194.00 195.05 190.20 192.90 191.40 265,322
Oct 24, 2023 193.85 195.55 190.50 194.00 192.49 484,059
Oct 23, 2023 189.70 194.40 189.10 192.85 191.35 350,723
Oct 20, 2023 185.00 191.25 182.00 189.70 188.23 1,368,106
Oct 19, 2023 179.30 180.85 177.50 177.65 176.27 555,467
Oct 18, 2023 183.10 183.60 179.75 179.95 178.55 705,946
Oct 17, 2023 186.55 188.20 181.40 183.80 182.37 337,069
Oct 16, 2023 188.55 189.75 185.80 187.50 186.04 287,849
Oct 13, 2023 192.10 192.25 187.05 188.80 187.33 261,759
Oct 12, 2023 197.40 200.30 192.25 192.80 191.30 381,082
Oct 11, 2023 194.90 196.90 194.25 195.50 193.98 204,149
Oct 10, 2023 190.80 195.75 190.75 195.10 193.58 163,819
Oct 9, 2023 191.00 192.50 188.20 189.00 187.53 284,218
Oct 6, 2023 189.20 190.95 187.35 190.80 189.32 253,050
Oct 5, 2023 189.10 193.05 188.60 189.75 188.28 188,215
Oct 4, 2023 189.00 189.95 186.70 188.80 187.33 167,307
Oct 3, 2023 189.05 191.70 188.65 189.20 187.73 209,495
Oct 2, 2023 192.25 192.35 188.45 190.60 189.12 295,621
Sep 29, 2023 191.80 193.55 191.10 191.95 190.46 177,710
Sep 28, 2023 191.30 191.75 188.45 191.30 189.81 212,639
Sep 27, 2023 187.20 190.30 187.20 189.25 187.78 213,181
Sep 26, 2023 189.15 189.90 186.30 186.75 185.30 211,524
Sep 25, 2023 190.30 192.55 188.50 190.35 188.87 147,602
Sep 22, 2023 193.05 193.95 190.20 190.55 189.07 264,197
Sep 21, 2023 195.50 197.00 192.65 193.25 191.75 425,736
Sep 20, 2023 193.30 196.55 193.05 196.45 194.92 174,901
Sep 19, 2023 196.10 198.15 192.40 193.30 191.80 335,545
Sep 18, 2023 195.70 198.35 195.15 198.05 196.51 189,195
Sep 15, 2023 199.20 200.50 196.25 197.00 195.47 533,631
Sep 14, 2023 193.00 196.20 189.65 196.10 194.58 275,920
Sep 13, 2023 193.40 194.35 191.20 193.00 191.50 270,516
Sep 12, 2023 198.40 198.40 193.20 194.00 192.49 280,277
Sep 11, 2023 202.00 202.90 197.00 198.40 196.86 259,052
Sep 8, 2023 205.10 205.10 201.00 202.10 200.53 125,679
Sep 7, 2023 206.50 207.00 202.00 203.10 201.52 231,735
Sep 6, 2023 207.40 208.30 206.20 206.50 204.90 153,870
Sep 5, 2023 207.00 209.10 206.40 207.40 205.79 266,859
Sep 4, 2023 204.50 208.80 204.10 207.00 205.39 322,547
Sep 1, 2023 200.10 204.50 199.30 203.50 201.92 224,478
Aug 31, 2023 200.00 201.90 199.75 200.80 199.24 374,492
Aug 30, 2023 199.05 201.40 197.65 200.40 198.84 455,375
Aug 29, 2023 200.00 200.70 196.85 198.85 197.30 394,766
Aug 28, 2023 198.75 200.20 197.40 198.85 197.30 374,543
Aug 25, 2023 198.55 199.95 197.25 197.90 196.36 441,418
Aug 24, 2023 200.00 203.50 198.50 198.55 197.01 229,045
Aug 23, 2023 198.35 200.40 198.00 199.80 198.25 515,327
Aug 22, 2023 202.90 202.90 197.85 198.45 196.91 145,070
Aug 21, 2023 200.00 201.70 197.50 197.60 196.06 125,509
Aug 18, 2023 201.00 201.30 198.00 200.60 199.04 219,091
Aug 17, 2023 203.80 204.80 201.40 201.90 200.33 147,716
Aug 16, 2023 206.00 207.40 205.40 206.20 204.60 287,000
Aug 15, 2023 207.60 207.70 204.70 206.90 205.29 196,218
Aug 14, 2023 205.50 208.70 204.80 207.60 205.99 142,244
Aug 11, 2023 210.00 211.90 206.50 207.20 205.59 188,297
Aug 10, 2023 207.80 209.00 206.00 208.90 207.28 203,064
Aug 9, 2023 207.40 209.50 206.20 207.80 206.18 209,197
Aug 8, 2023 208.30 209.90 207.30 207.80 206.18 233,787
Aug 7, 2023 208.00 209.90 206.50 208.30 206.68 129,544
Aug 4, 2023 207.40 209.10 205.40 209.10 207.47 137,223
Aug 3, 2023 207.40 210.60 206.70 207.40 205.79 251,402
Aug 2, 2023 209.30 211.20 206.80 210.30 208.67 249,781
Aug 1, 2023 212.30 213.10 211.20 212.00 210.35 148,206
Jul 31, 2023 210.40 213.80 210.40 212.30 210.65 314,822
Jul 28, 2023 212.00 213.00 208.90 212.40 210.75 272,647
Jul 27, 2023 212.00 215.00 210.50 213.60 211.94 247,482
Jul 26, 2023 209.30 211.60 207.60 210.80 209.16 250,377
Jul 25, 2023 206.60 210.50 205.20 209.30 207.67 452,255
Jul 24, 2023 205.70 208.20 205.40 206.60 204.99 190,133
Jul 21, 2023 204.90 206.80 202.30 206.60 204.99 264,633
Jul 20, 2023 201.10 205.40 200.20 205.00 203.41 278,836
Jul 19, 2023 201.60 205.10 201.30 203.50 201.92 286,943
Jul 18, 2023 203.10 204.30 201.40 201.60 200.03 265,787
Jul 17, 2023 201.10 204.40 200.00 203.50 201.92 469,287
Jul 14, 2023 199.50 201.70 188.20 201.10 199.54 1,298,026
Jul 13, 2023 216.70 216.70 212.20 213.10 211.44 267,223
Jul 12, 2023 215.70 216.70 212.80 216.70 215.02 283,685
Jul 11, 2023 216.90 219.60 214.20 215.10 213.43 241,981
Jul 10, 2023 215.60 215.60 211.70 214.00 212.34 214,393
Jul 7, 2023 217.30 217.80 213.10 215.60 213.92 213,711
Jul 6, 2023 216.50 218.70 214.60 215.00 213.33 297,376
Jul 5, 2023 219.40 221.60 216.50 217.80 216.11 359,331
Jul 4, 2023 218.20 222.20 218.00 221.80 220.08 352,647
Jul 3, 2023 234.30 234.30 216.90 217.40 215.71 539,153
Jun 30, 2023 229.80 234.50 229.00 234.30 232.48 584,774
Jun 29, 2023 227.00 228.70 225.80 228.00 226.23 272,563
Jun 28, 2023 223.60 227.20 222.60 226.80 225.04 616,097
Jun 27, 2023 226.00 226.00 220.70 221.90 220.18 379,905
Jun 26, 2023 224.00 224.80 220.50 223.80 222.06 258,035
Jun 22, 2023 223.70 223.70 219.40 223.60 221.86 404,570
Jun 21, 2023 227.00 227.00 224.10 225.10 223.35 347,819
Jun 20, 2023 226.70 228.80 225.60 227.00 225.24 176,297
Jun 19, 2023 230.80 230.80 225.50 227.40 225.63 144,274
Jun 16, 2023 233.80 233.80 230.30 231.50 229.70 749,161
Jun 15, 2023 233.80 235.50 228.90 230.90 229.11 437,954
Jun 14, 2023 234.60 235.60 233.20 233.90 232.08 295,309
Jun 13, 2023 231.80 236.90 231.80 234.60 232.78 274,171
Jun 12, 2023 230.00 233.20 230.00 230.90 229.11 184,467
Jun 9, 2023 229.30 230.00 226.40 229.50 227.72 579,177
Jun 8, 2023 231.30 231.30 228.60 229.30 227.52 236,056
Jun 7, 2023 232.00 234.60 231.60 233.10 231.29 243,551
Jun 5, 2023 230.70 233.20 228.90 231.40 229.60 228,870
Jun 2, 2023 228.60 230.80 227.10 230.70 228.91 811,890
Jun 1, 2023 230.10 231.70 225.40 227.30 225.53 540,852
May 31, 2023 229.10 231.60 226.00 229.10 227.32 4,439,766
May 30, 2023 236.00 236.00 230.90 230.90 229.11 687,602
May 29, 2023 234.90 237.30 232.00 232.90 231.09 254,027
May 26, 2023 231.20 235.90 230.30 234.90 233.07 303,159
May 25, 2023 229.10 232.10 225.80 229.20 227.42 383,393
May 24, 2023 229.40 230.80 227.30 228.00 226.23 316,495
May 23, 2023 236.80 236.80 231.20 231.30 229.50 209,139
May 22, 2023 240.50 240.50 236.50 236.80 234.96 499,743
May 19, 2023 239.80 242.20 239.80 241.00 239.13 201,433
May 17, 2023 235.00 237.50 233.30 236.10 234.27 88,199
May 16, 2023 239.00 239.00 235.30 235.90 234.07 265,903
May 15, 2023 238.30 241.70 238.30 239.00 237.14 278,282
May 12, 2023 240.00 240.90 237.40 238.30 236.45 215,269
May 11, 2023 236.50 239.50 236.00 239.50 237.64 277,805
May 10, 2023 236.50 237.30 232.50 235.50 233.67 300,255
May 9, 2023 235.40 237.10 232.70 235.00 233.17 249,937
May 8, 2023 238.50 238.80 233.60 235.40 233.57 178,950
May 5, 2023 235.90 238.20 234.10 238.20 236.35 204,050
May 4, 2023 233.60 237.10 232.20 235.90 234.07 249,936
May 3, 2023 229.30 235.90 228.80 233.60 231.78 293,828
May 2, 2023 1.80 Dividend
May 2, 2023 240.00 240.00 228.00 228.80 227.02 349,022
Apr 28, 2023 234.30 237.00 225.00 233.50 229.90 689,589
Apr 27, 2023 227.10 231.80 225.40 231.10 227.54 342,692
Apr 26, 2023 231.30 231.30 224.80 227.40 223.89 500,453

Related Tickers

VOLO.ST Volati AB (publ)
99.00
+1.85%
 
SLYG.F Shelly Group AD
35.10
0.00%
 
BERG-B.ST Bergman & Beving AB (publ)
219.50
+0.69%
 
HLMA.L Halma plc
2,219.00
+1.88%
 
MBB.DE MBB SE
103.00
+0.59%
 
SEB Seaboard Corporation
3,208.06
+0.09%
 
VOG.F Volati AB
8.59
-0.92%
 
BLRB.F Bergman & Beving AB (publ)
18.30
-2.87%
 
ALGGY Alliance Global Group, Inc.
8.35
0.00%
 
383800.KS LX Holdings Corp.
6,860.00
-0.29%