Lifco publ AB

LIFCOb
🏛️ sweden →
317.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 268.60 271.50 266.80 270.70 0.2M
2021-12-29 268.30 269.00 263.30 268.60 0.2M
2021-12-28 265.70 269.80 265.00 268.00 0.2M
2021-12-27 257.10 265.20 256.80 265.20 0.1M
2021-12-23 251.80 256.20 250.20 256.20 0.2M
2021-12-22 247.40 249.50 245.00 249.50 0.3M
2021-12-21 243.00 247.50 242.60 245.60 0.6M
2021-12-20 236.00 244.00 234.50 243.10 0.2M
2021-12-17 248.10 248.80 241.00 243.50 0.6M
2021-12-16 251.30 253.10 246.90 248.30 0.3M
2021-12-15 251.20 254.50 246.40 246.40 0.5M
2021-12-14 260.10 262.30 250.50 251.20 0.4M
2021-12-13 259.10 264.20 257.60 258.70 0.3M
2021-12-10 258.60 261.60 257.60 258.10 0.4M
2021-12-09 256.30 262.00 256.30 260.90 0.4M
2021-12-08 255.00 260.60 252.50 255.50 0.5M
2021-12-07 243.60 255.90 242.80 255.00 0.7M
2021-12-06 240.00 242.30 234.00 241.00 0.8M
2021-12-03 244.80 245.80 236.10 236.90 0.5M
2021-12-02 244.00 247.50 238.30 241.50 0.8M
2021-12-01 246.20 249.40 235.80 246.60 0.7M
2021-11-30 255.40 258.70 245.30 245.30 14.6M
2021-11-29 257.10 262.50 255.00 258.30 1.4M
2021-11-26 252.00 257.20 248.80 252.20 0.9M
2021-11-25 257.00 263.70 257.00 260.90 1.6M
2021-11-24 256.80 261.80 251.50 256.20 0.9M
2021-11-23 264.00 264.30 254.60 255.40 0.7M
2021-11-22 271.20 273.90 265.80 265.80 0.5M
2021-11-19 273.50 276.80 269.80 270.30 0.5M
2021-11-18 273.50 277.00 270.80 272.40 0.4M
2021-11-17 274.00 276.00 269.70 272.00 0.8M
2021-11-16 271.10 274.00 268.70 273.30 0.4M
2021-11-15 266.50 272.10 265.50 270.00 0.4M
2021-11-12 262.50 267.00 260.80 266.50 0.9M
2021-11-11 260.30 262.40 257.80 262.00 0.5M
2021-11-10 266.40 268.60 258.60 260.30 0.5M
2021-11-09 266.00 272.60 264.40 265.50 0.7M
2021-11-08 261.80 266.10 260.40 265.60 0.6M
2021-11-05 263.00 267.00 260.90 261.80 0.2M
2021-11-04 262.50 263.90 257.30 263.00 0.4M
2021-11-03 258.90 264.50 256.70 260.40 0.5M
2021-11-02 255.10 260.30 253.30 259.10 0.4M
2021-11-01 250.60 256.90 250.30 255.10 0.6M
2021-10-29 248.00 251.60 245.90 250.10 1.0M
2021-10-28 239.30 249.30 237.90 249.30 0.7M
2021-10-27 236.00 245.40 236.00 241.20 0.5M
2021-10-26 237.20 241.70 235.70 237.10 0.8M
2021-10-25 247.60 248.20 236.20 237.20 1.2M
2021-10-22 239.00 251.00 231.00 247.60 1.7M
2021-10-21 247.60 252.60 245.70 251.00 0.6M
2021-10-20 246.70 250.10 243.60 248.40 0.6M
2021-10-19 248.70 251.50 245.00 246.70 0.4M
2021-10-18 248.30 248.60 242.00 247.80 1.2M
2021-10-15 248.00 248.80 243.90 248.30 0.8M
2021-10-14 243.40 246.80 241.00 246.10 0.6M
2021-10-13 230.10 241.70 228.90 241.00 0.7M
2021-10-12 222.00 230.80 219.80 230.00 0.7M
2021-10-11 228.20 228.60 221.30 226.40 0.7M
2021-10-08 236.70 236.70 227.50 228.50 0.7M
2021-10-07 233.80 237.30 230.30 236.30 0.6M
2021-10-06 233.00 233.50 227.60 231.50 0.5M
2021-10-05 227.20 233.40 225.90 233.40 0.6M
2021-10-04 232.50 233.00 224.70 227.20 0.6M
2021-10-01 232.30 233.70 228.30 232.90 0.4M
2021-09-30 235.10 242.00 235.00 236.00 0.6M
2021-09-29 229.20 237.70 229.10 233.20 0.8M
2021-09-28 241.00 241.00 226.00 229.20 1.2M
2021-09-27 251.10 253.90 241.30 241.60 0.5M
2021-09-24 255.00 255.50 244.90 249.50 0.5M
2021-09-23 251.00 256.10 250.00 255.00 0.6M
2021-09-22 249.80 251.90 245.50 249.40 0.6M
2021-09-21 245.10 250.70 243.80 248.80 0.5M
2021-09-20 254.10 254.50 242.20 245.10 0.7M
2021-09-17 257.90 261.30 254.70 257.00 0.8M
2021-09-16 249.00 257.20 248.70 255.50 0.6M
2021-09-15 253.50 255.00 247.50 248.50 0.4M
2021-09-14 248.80 253.90 246.60 253.30 0.8M
2021-09-13 253.30 254.40 248.80 248.80 0.5M
2021-09-10 255.30 257.90 252.00 253.30 0.4M
2021-09-09 252.90 256.50 251.70 254.90 0.4M
2021-09-08 260.10 260.10 251.30 253.80 0.6M
2021-09-07 264.70 266.00 260.00 261.20 0.3M
2021-09-06 259.60 265.20 259.60 264.70 0.3M
2021-09-03 260.90 262.70 257.60 259.40 0.5M
2021-09-02 254.10 261.20 254.10 260.30 0.5M
2021-09-01 258.00 258.10 253.00 253.70 0.3M
2021-08-31 260.00 263.50 254.10 255.40 0.7M
2021-08-30 254.20 259.40 254.20 259.20 0.4M
2021-08-27 254.40 257.40 252.90 254.20 0.4M
2021-08-26 250.60 254.90 249.60 253.90 0.2M
2021-08-25 255.00 255.20 248.10 251.00 0.3M
2021-08-24 257.20 258.80 251.30 252.50 0.2M
2021-08-23 253.30 257.90 253.30 256.80 0.3M
2021-08-20 247.20 253.10 246.30 252.30 0.5M
2021-08-19 250.00 254.70 245.40 248.30 0.4M
2021-08-18 253.40 256.20 250.20 252.00 0.3M
2021-08-17 249.30 255.30 248.90 251.90 0.3M
2021-08-16 248.00 251.90 245.70 249.50 0.4M
2021-08-13 247.90 250.60 246.50 248.80 0.5M
2021-08-12 254.10 254.30 244.90 247.90 0.6M
2021-08-11 257.50 258.50 249.80 254.30 0.4M
2021-08-10 254.20 258.70 252.80 254.30 0.4M
2021-08-09 257.50 257.80 250.20 253.70 0.4M
2021-08-06 260.90 262.50 257.70 259.00 0.2M
2021-08-05 260.20 263.20 260.00 260.90 0.3M
2021-08-04 255.70 262.40 255.70 260.00 0.4M
2021-08-03 256.80 258.80 254.50 254.90 0.4M
2021-08-02 253.30 257.00 252.80 256.80 0.4M
2021-07-30 249.70 253.10 246.70 252.60 0.4M
2021-07-29 249.10 251.00 247.70 249.70 0.3M
2021-07-28 245.00 248.60 244.10 248.40 0.3M
2021-07-27 244.40 247.10 242.60 244.60 0.3M
2021-07-26 248.30 248.30 244.00 244.40 0.3M
2021-07-23 244.80 246.80 242.10 245.10 0.2M
2021-07-22 237.20 244.10 236.10 243.60 0.3M
2021-07-21 232.20 237.70 232.20 236.10 0.3M
2021-07-20 237.50 238.40 227.00 231.70 0.4M
2021-07-19 233.60 237.60 231.10 236.10 0.7M
2021-07-16 230.00 237.00 223.60 233.50 0.9M
2021-07-15 223.60 227.20 222.40 223.20 0.3M
2021-07-14 224.30 225.70 222.40 223.60 0.6M
2021-07-13 220.00 224.90 219.20 224.30 0.3M
2021-07-12 218.00 221.30 217.50 219.80 0.2M
2021-07-09 215.20 217.00 213.90 216.70 0.2M
2021-07-08 214.20 216.30 211.30 214.30 0.3M
2021-07-07 208.60 215.80 208.60 214.60 0.3M
2021-07-06 206.60 208.80 205.70 208.00 0.3M
2021-07-05 206.30 208.40 205.90 206.60 0.2M
2021-07-02 202.60 207.50 202.20 206.00 0.4M
2021-07-01 201.00 203.60 198.75 201.90 0.3M
2021-06-30 199.80 200.90 198.20 200.00 0.5M
2021-06-29 195.55 200.20 195.45 200.20 0.3M
2021-06-28 197.15 197.20 194.65 195.55 0.3M
2021-06-24 192.95 196.45 191.60 195.75 0.2M
2021-06-23 195.05 196.25 190.50 192.25 0.5M
2021-06-22 190.20 195.40 188.00 194.75 1.0M
2021-06-21 190.55 191.40 188.30 189.25 0.5M
2021-06-18 190.70 196.00 190.70 191.50 0.7M
2021-06-17 189.00 191.30 187.30 190.50 0.5M
2021-06-16 189.20 191.20 187.75 189.00 0.6M
2021-06-15 190.00 192.55 187.85 188.85 0.4M
2021-06-14 190.80 192.20 187.65 188.70 0.3M
2021-06-11 188.85 190.75 187.40 190.00 0.2M
2021-06-10 188.50 189.45 183.85 187.90 0.4M
2021-06-09 188.05 189.75 186.00 188.50 0.4M
2021-06-08 188.15 192.65 185.40 187.80 0.6M
2021-06-07 187.35 190.10 186.35 188.05 0.5M
2021-06-04 185.00 188.00 184.10 187.35 0.7M
2021-06-03 184.65 186.60 182.40 185.20 0.4M
2021-06-02 187.00 187.90 183.60 184.60 0.5M
2021-06-01 185.40 187.70 184.35 186.90 0.4M
2021-05-31 185.25 188.70 183.90 183.90 0.3M
2021-05-28 183.35 187.75 182.70 185.15 0.6M
2021-05-27 182.35 184.05 181.90 183.20 1.3M
2021-05-26 184.35 186.70 182.25 182.35 0.4M
2021-05-25 184.65 186.15 183.00 183.65 0.6M
2021-05-24 183.10 183.30 181.00 182.80 0.4M
2021-05-21 177.35 183.10 175.15 181.95 1.3M
2021-05-20 168.50 172.50 168.50 171.50 0.6M
2021-05-19 167.00 169.90 164.50 167.60 1.6M
2021-05-18 168.35 169.10 166.60 167.15 0.5M
2021-05-17 169.00 170.05 166.00 167.05 0.8M
2021-05-14 171.55 172.10 166.90 168.85 0.6M
2021-05-12 169.20 171.60 168.45 168.85 0.2M
2021-05-11 173.00 173.00 167.60 169.45 0.5M
2021-05-10 182.15 182.65 174.45 175.00 0.4M
2021-05-07 178.00 181.10 177.34 180.78 0.3M
2021-05-06 183.02 188.70 175.00 177.54 0.3M
2021-05-05 179.50 181.60 179.10 180.20 0.6M
2021-05-04 185.50 186.30 177.90 178.00 0.5M
2021-05-03 183.00 187.50 181.80 185.30 0.5M
2021-04-30 184.10 185.10 182.20 182.20 0.2M
2021-04-29 182.70 186.40 182.60 184.00 0.4M
2021-04-28 184.00 184.30 180.90 182.50 0.5M
2021-04-27 184.50 185.70 182.50 183.40 0.4M
2021-04-26 186.10 188.30 183.00 184.20 0.5M
2021-04-23 186.80 191.30 181.60 186.00 0.6M
2021-04-22 181.70 185.30 181.70 184.00 0.6M
2021-04-21 180.40 182.60 179.50 181.30 0.5M
2021-04-20 182.80 186.80 179.90 179.90 0.8M
2021-04-19 183.10 185.40 182.00 182.20 0.3M
2021-04-16 180.50 183.50 179.70 182.80 0.3M
2021-04-15 175.70 180.90 175.70 180.30 0.5M
2021-04-14 177.60 178.00 174.80 175.00 0.4M
2021-04-13 173.50 177.80 173.50 177.60 0.5M
2021-04-12 172.10 174.30 170.90 173.50 0.5M
2021-04-09 170.30 172.20 169.20 172.10 0.4M
2021-04-08 168.80 171.00 168.80 169.60 0.3M
2021-04-07 167.40 168.60 165.70 168.60 0.4M
2021-04-06 166.00 167.20 164.40 167.20 0.6M
2021-04-01 162.80 164.40 162.00 164.40 0.1M
2021-03-31 162.40 164.20 161.40 162.40 0.5M
2021-03-30 162.80 162.80 157.60 162.40 0.7M
2021-03-29 166.00 166.40 159.40 160.30 0.5M
2021-03-26 165.30 166.90 163.70 165.60 0.5M
2021-03-25 165.20 167.30 162.20 164.00 0.6M
2021-03-24 165.30 167.50 164.10 165.60 0.4M
2021-03-23 169.30 169.30 166.00 166.50 0.3M
2021-03-22 167.60 170.50 166.60 169.70 0.3M
2021-03-19 166.80 168.00 164.90 167.60 0.8M
2021-03-18 171.10 172.20 166.40 167.60 0.8M
2021-03-17 175.70 175.80 170.30 170.70 0.5M
2021-03-16 173.70 176.60 173.70 175.60 0.3M
2021-03-15 176.70 177.60 172.90 173.00 0.5M
2021-03-12 178.30 179.50 175.20 176.30 0.3M
2021-03-11 174.00 179.30 173.80 178.40 0.4M
2021-03-10 172.30 174.80 170.70 173.80 0.4M
2021-03-09 167.60 172.80 165.60 172.70 0.9M
2021-03-08 163.30 167.70 161.90 167.30 0.3M
2021-03-05 163.60 164.90 161.00 162.60 0.4M
2021-03-04 167.20 167.20 162.40 164.80 0.6M
2021-03-03 167.60 170.00 166.70 167.50 0.7M
2021-03-02 165.20 169.20 164.80 167.60 0.4M
2021-03-01 161.80 165.10 161.30 165.10 0.4M
2021-02-26 156.70 161.50 155.50 160.60 0.4M
2021-02-25 161.90 162.90 158.20 159.10 0.4M
2021-02-24 158.80 163.00 158.80 161.00 0.4M
2021-02-23 163.80 164.50 156.40 158.80 0.6M
2021-02-22 165.60 165.60 162.80 163.80 0.2M
2021-02-19 162.00 166.50 161.50 165.90 0.4M
2021-02-18 162.50 163.00 161.10 161.40 0.4M
2021-02-17 165.00 165.70 162.00 163.00 0.3M
2021-02-16 166.40 167.10 165.10 165.10 0.2M
2021-02-15 167.00 168.00 165.40 166.70 0.2M
2021-02-12 162.70 166.50 161.90 166.50 0.4M
2021-02-11 162.00 162.90 161.10 162.70 0.3M
2021-02-10 163.30 163.30 160.40 161.70 0.3M
2021-02-09 164.40 164.70 161.70 163.30 0.2M
2021-02-08 166.00 166.60 162.90 164.40 0.4M
2021-02-05 165.70 166.40 164.20 165.50 0.4M
2021-02-04 167.30 168.20 163.40 165.60 0.5M
2021-02-03 161.00 169.40 159.90 166.70 1.0M
2021-02-02 161.70 163.60 153.60 159.20 1.5M
2021-02-01 153.90 160.90 153.90 160.20 0.7M
2021-01-29 155.80 156.70 153.00 153.90 0.3M
2021-01-28 153.60 158.30 149.20 157.40 0.8M
2021-01-27 159.00 160.10 153.80 155.00 0.5M
2021-01-26 157.60 162.30 156.80 159.70 0.5M
2021-01-25 157.90 158.80 155.40 156.90 0.5M
2021-01-22 161.70 161.70 157.20 158.00 0.6M
2021-01-21 160.40 162.60 157.40 162.20 0.6M
2021-01-20 162.60 163.10 160.80 162.00 0.5M
2021-01-19 165.20 165.20 162.00 162.60 0.3M
2021-01-18 163.50 165.40 162.70 164.20 0.2M
2021-01-15 166.00 167.30 163.20 163.50 0.3M
2021-01-14 165.40 166.80 164.60 166.50 0.3M
2021-01-13 165.10 165.50 162.30 165.30 0.4M
2021-01-12 162.40 165.50 162.30 164.70 0.3M
2021-01-11 162.30 164.90 160.70 162.40 0.4M
2021-01-08 162.50 164.50 161.40 162.30 0.5M
2021-01-07 162.90 163.20 159.90 162.20 0.6M
2021-01-05 159.90 162.10 159.80 160.20 0.2M
2021-01-04 157.80 161.50 157.40 159.90 0.3M