Lifco publ AB

LIFCOb
🏛️ sweden →
319.00
Last Update: 2025-09-29
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
2022-12-30 177.70 177.75 174.15 174.15 0.2M
2022-12-29 173.20 177.70 173.20 177.70 0.2M
2022-12-28 175.65 176.45 173.75 174.65 0.3M
2022-12-27 174.25 176.85 173.90 175.65 0.1M
2022-12-23 170.40 176.65 170.00 174.25 0.1M
2022-12-22 176.75 177.30 171.25 171.95 0.2M
2022-12-21 171.50 174.30 171.20 174.05 0.4M
2022-12-20 170.00 172.50 169.65 171.30 0.3M
2022-12-19 173.95 175.55 171.20 172.90 0.2M
2022-12-16 178.20 180.45 172.50 173.95 0.5M
2022-12-15 182.60 182.60 176.75 178.15 0.4M
2022-12-14 183.30 186.10 181.35 185.60 0.4M
2022-12-13 181.90 187.95 179.50 183.30 0.7M
2022-12-12 184.15 185.00 179.80 181.90 0.6M
2022-12-09 181.80 187.15 181.35 186.20 0.4M
2022-12-08 181.15 182.80 178.70 181.00 0.3M
2022-12-07 181.75 183.50 179.20 180.00 0.5M
2022-12-06 190.00 191.45 182.05 182.35 0.3M
2022-12-05 187.00 192.50 186.50 190.45 0.3M
2022-12-02 184.55 187.50 181.95 187.15 0.3M
2022-12-01 183.60 186.25 182.15 184.55 0.4M
2022-11-30 178.50 181.05 177.15 179.50 2.8M
2022-11-29 178.40 179.25 176.55 176.80 0.2M
2022-11-28 180.85 182.50 178.40 178.40 0.3M
2022-11-25 179.30 182.75 178.50 182.50 0.2M
2022-11-24 180.70 184.25 179.50 181.00 0.3M
2022-11-23 179.40 181.70 177.15 181.15 0.3M
2022-11-22 179.90 180.55 173.10 179.25 0.9M
2022-11-21 182.00 183.15 176.75 180.80 0.4M
2022-11-18 180.30 186.15 177.95 182.90 0.4M
2022-11-17 181.60 185.05 178.20 179.00 0.3M
2022-11-16 182.75 184.75 177.40 181.40 0.4M
2022-11-15 183.75 185.10 180.80 182.55 0.4M
2022-11-14 185.80 186.00 181.40 183.55 0.4M
2022-11-11 182.70 188.75 182.10 185.90 0.6M
2022-11-10 167.45 184.35 164.00 181.60 0.5M
2022-11-09 169.10 170.65 166.90 169.10 0.4M
2022-11-08 165.00 170.00 162.60 169.10 0.4M
2022-11-07 159.10 163.60 157.55 163.60 0.6M
2022-11-04 154.80 159.65 153.85 159.10 0.2M
2022-11-03 157.00 157.45 153.55 154.20 0.2M
2022-11-02 160.55 160.65 156.95 159.30 0.4M
2022-11-01 161.95 166.35 159.45 160.45 0.3M
2022-10-31 165.15 165.15 157.50 159.55 0.3M
2022-10-28 163.00 164.60 160.90 163.85 0.3M
2022-10-27 166.65 167.25 163.80 165.35 0.5M
2022-10-26 164.75 167.50 161.00 167.50 0.6M
2022-10-25 159.50 165.20 157.40 164.75 0.6M
2022-10-24 156.65 158.40 153.05 158.40 0.8M
2022-10-21 166.00 166.75 146.35 152.05 0.8M
2022-10-20 152.80 155.40 151.20 154.80 0.4M
2022-10-19 156.85 157.35 152.10 152.30 0.3M
2022-10-18 155.30 158.60 155.30 156.20 0.3M
2022-10-17 151.10 156.35 149.00 154.30 0.6M
2022-10-14 150.95 153.80 148.50 150.80 0.2M
2022-10-13 145.70 147.75 140.30 147.10 0.3M
2022-10-12 149.90 151.20 146.25 147.15 0.2M
2022-10-11 145.60 151.35 144.85 149.65 0.5M
2022-10-10 146.20 150.30 145.00 145.45 0.3M
2022-10-07 157.30 157.30 147.30 147.40 0.4M
2022-10-06 164.50 165.80 157.40 157.95 0.4M
2022-10-05 163.90 166.05 162.55 163.60 0.3M
2022-10-04 160.00 164.60 157.55 164.60 0.2M
2022-10-03 155.80 157.25 149.25 157.25 0.3M
2022-09-30 150.75 156.75 150.00 156.20 0.3M
2022-09-29 151.70 155.00 148.00 150.15 1.2M
2022-09-28 148.00 153.20 145.70 152.45 0.9M
2022-09-27 151.25 153.40 148.80 150.25 0.5M
2022-09-26 148.40 152.00 148.25 149.50 0.3M
2022-09-23 148.00 151.05 144.00 150.15 0.7M
2022-09-22 151.30 153.75 147.75 147.75 0.6M
2022-09-21 151.20 154.85 150.40 153.65 0.4M
2022-09-20 157.00 159.00 151.30 151.30 0.4M
2022-09-19 161.95 163.50 152.25 157.00 1.4M
2022-09-16 167.40 168.35 163.90 163.90 0.5M
2022-09-15 170.55 174.05 168.05 168.65 0.2M
2022-09-14 171.90 176.65 171.20 172.40 0.3M
2022-09-13 183.20 183.20 174.90 174.90 0.4M
2022-09-12 178.65 181.35 175.90 181.35 0.2M
2022-09-09 173.15 176.85 172.70 175.70 0.2M
2022-09-08 169.65 172.55 166.70 172.50 0.2M
2022-09-07 166.45 168.85 165.45 168.25 0.2M
2022-09-06 166.50 169.70 164.75 167.85 0.2M
2022-09-05 164.45 166.75 162.20 166.75 0.2M
2022-09-02 164.95 169.45 163.00 168.60 0.2M
2022-09-01 164.65 165.30 160.50 161.70 0.5M
2022-08-31 167.15 169.10 165.80 166.45 0.7M
2022-08-30 165.60 171.45 165.55 166.85 0.3M
2022-08-29 167.00 169.65 163.55 165.50 0.4M
2022-08-26 172.75 176.60 169.15 169.65 0.6M
2022-08-25 171.90 174.00 170.30 172.65 0.2M
2022-08-24 169.90 173.80 167.45 171.90 0.2M
2022-08-23 171.55 174.85 169.75 170.65 0.2M
2022-08-22 176.80 179.15 172.60 172.60 0.3M
2022-08-19 182.45 184.40 178.00 178.00 0.2M
2022-08-18 183.20 186.75 182.45 184.40 0.2M
2022-08-17 187.85 189.20 183.20 184.25 0.2M
2022-08-16 191.00 191.00 185.45 187.85 0.2M
2022-08-15 186.50 191.00 186.20 188.75 0.6M
2022-08-12 188.75 189.60 186.15 186.40 0.2M
2022-08-11 191.55 194.05 187.60 188.90 0.2M
2022-08-10 183.25 188.00 179.80 188.00 0.4M
2022-08-09 188.80 188.80 181.80 183.35 0.2M
2022-08-08 185.00 188.70 184.50 187.10 0.2M
2022-08-05 189.95 191.75 181.60 182.65 0.5M
2022-08-04 189.95 193.85 189.35 189.95 0.2M
2022-08-03 188.80 191.85 188.15 189.95 0.2M
2022-08-02 191.20 191.20 187.55 189.65 0.2M
2022-08-01 197.05 198.40 191.15 192.15 0.2M
2022-07-29 192.10 197.00 191.75 196.50 0.2M
2022-07-28 186.05 190.95 186.00 190.95 0.2M
2022-07-27 187.20 187.20 182.10 184.30 0.2M
2022-07-26 186.40 188.30 182.50 183.00 0.2M
2022-07-25 187.30 189.35 185.85 187.00 0.4M
2022-07-22 184.65 190.10 182.75 188.50 0.3M
2022-07-21 175.30 184.75 175.10 184.65 0.4M
2022-07-20 174.40 178.35 173.80 176.45 0.3M
2022-07-19 170.65 174.60 168.95 173.75 0.3M
2022-07-18 171.85 175.90 171.50 172.90 0.3M
2022-07-15 167.80 171.05 162.30 171.05 0.3M
2022-07-14 167.15 167.90 162.60 164.55 0.4M
2022-07-13 170.45 170.75 163.80 167.30 0.4M
2022-07-12 169.80 172.50 168.35 172.50 0.3M
2022-07-11 171.00 173.85 169.60 170.95 0.2M
2022-07-08 177.00 177.20 171.40 174.10 0.4M
2022-07-07 174.00 177.60 171.30 176.00 0.3M
2022-07-06 172.05 173.50 169.65 172.75 0.7M
2022-07-05 168.00 170.85 165.40 168.05 0.4M
2022-07-04 170.55 171.60 166.75 167.35 0.2M
2022-07-01 162.75 170.70 161.50 168.90 0.4M
2022-06-30 164.35 166.30 162.10 164.25 0.6M
2022-06-29 163.35 167.90 162.80 167.40 0.5M
2022-06-28 166.30 169.00 165.45 166.25 0.7M
2022-06-27 165.70 170.00 164.55 167.00 0.4M
2022-06-23 163.30 163.30 158.65 160.15 0.4M
2022-06-22 163.00 164.65 158.75 164.25 0.4M
2022-06-21 169.85 171.75 164.15 164.75 0.4M
2022-06-20 167.50 171.85 165.65 168.35 0.5M
2022-06-17 166.05 172.00 164.15 166.80 1.2M
2022-06-16 170.85 171.90 164.50 165.60 0.5M
2022-06-15 172.75 175.00 169.25 171.80 0.9M
2022-06-14 177.10 178.65 172.70 172.75 0.4M
2022-06-13 176.95 178.90 173.25 176.80 0.4M
2022-06-10 184.70 187.20 179.85 179.85 0.4M
2022-06-09 192.85 193.95 185.15 185.95 0.4M
2022-06-08 192.50 196.20 191.70 194.85 0.2M
2022-06-07 192.55 194.50 190.00 191.70 0.6M
2022-06-03 197.20 198.95 192.10 192.45 0.2M
2022-06-02 192.30 197.40 191.20 196.45 0.3M
2022-06-01 202.10 202.60 191.80 191.80 0.4M
2022-05-31 201.30 205.30 200.10 200.90 1.6M
2022-05-30 199.45 205.80 199.45 202.00 0.3M
2022-05-27 186.55 199.95 186.55 198.40 0.4M
2022-05-25 190.00 191.15 183.40 183.95 0.2M
2022-05-24 187.55 191.75 186.85 187.65 0.2M
2022-05-23 194.30 196.00 187.35 189.65 0.3M
2022-05-20 192.10 195.40 188.05 190.05 0.3M
2022-05-19 187.10 190.60 185.15 189.30 0.9M
2022-05-18 191.25 192.75 188.35 191.70 0.9M
2022-05-17 186.90 192.50 185.90 190.35 0.4M
2022-05-16 187.00 187.50 182.50 184.45 0.3M
2022-05-13 183.55 187.65 182.20 187.35 0.3M
2022-05-12 176.00 182.50 173.50 181.60 0.4M
2022-05-11 180.60 180.60 172.20 179.35 0.9M
2022-05-10 179.90 182.10 178.25 179.00 0.8M
2022-05-09 183.20 183.30 178.15 178.70 0.4M
2022-05-06 192.35 192.80 182.40 185.20 0.5M
2022-05-05 195.35 200.20 191.75 193.15 0.4M
2022-05-04 197.85 198.65 191.65 191.65 0.4M
2022-05-03 196.00 199.20 191.00 196.40 0.5M
2022-05-02 205.40 205.40 174.60 195.25 0.9M
2022-04-29 215.00 215.00 204.10 209.30 0.7M
2022-04-28 202.80 208.20 202.80 204.00 0.4M
2022-04-27 203.00 207.00 201.10 202.80 0.6M
2022-04-26 212.20 212.30 202.70 202.70 0.5M
2022-04-25 212.20 215.00 207.20 210.10 0.3M
2022-04-22 219.60 220.00 215.40 215.50 0.4M
2022-04-21 221.40 223.70 218.40 220.10 0.7M
2022-04-20 221.00 221.40 214.90 220.10 0.5M
2022-04-19 222.60 223.50 217.10 220.10 0.4M
2022-04-14 221.90 223.80 217.80 223.40 0.1M
2022-04-13 221.80 223.00 215.60 221.90 0.4M
2022-04-12 214.10 223.60 213.80 220.40 0.6M
2022-04-11 230.40 231.30 221.50 222.80 0.4M
2022-04-08 246.00 246.40 228.80 231.30 0.5M
2022-04-07 244.80 246.30 241.80 243.60 0.3M
2022-04-06 247.50 250.00 240.50 243.30 0.4M
2022-04-05 247.80 256.20 247.00 247.80 0.5M
2022-04-04 246.80 248.30 242.30 247.80 0.2M
2022-04-01 241.50 247.10 239.80 246.00 0.3M
2022-03-31 243.80 245.00 240.00 240.90 0.3M
2022-03-30 239.50 241.90 234.50 241.50 0.3M
2022-03-29 231.60 240.00 231.30 240.00 0.4M
2022-03-28 226.50 231.50 224.40 228.80 0.3M
2022-03-25 224.40 234.70 223.90 225.30 0.4M
2022-03-24 229.70 231.20 222.60 224.00 0.4M
2022-03-23 235.40 238.50 227.50 230.90 0.4M
2022-03-22 242.20 242.20 234.00 234.00 0.5M
2022-03-21 239.10 243.80 237.10 242.60 0.3M
2022-03-18 239.70 240.90 234.20 239.30 0.6M
2022-03-17 234.80 239.20 233.80 239.20 0.5M
2022-03-16 225.70 233.20 222.00 233.00 0.6M
2022-03-15 226.40 226.40 216.00 217.50 0.5M
2022-03-14 222.00 232.00 217.40 227.40 0.6M
2022-03-11 220.00 221.10 214.20 218.20 0.8M
2022-03-10 222.30 224.40 215.40 218.60 0.7M
2022-03-09 216.00 221.60 212.00 221.60 0.6M
2022-03-08 206.70 219.00 206.00 209.90 0.7M
2022-03-07 205.00 217.50 201.80 212.00 0.9M
2022-03-04 212.80 218.90 210.80 213.00 0.8M
2022-03-03 222.20 222.90 214.90 216.00 0.5M
2022-03-02 212.40 224.40 211.50 222.60 0.8M
2022-03-01 215.20 219.10 209.90 215.60 0.7M
2022-02-28 209.10 217.80 209.10 216.80 0.8M
2022-02-25 209.40 216.80 204.90 215.00 0.9M
2022-02-24 196.25 210.30 195.90 206.60 1.7M
2022-02-23 209.90 214.30 208.20 209.30 0.7M
2022-02-22 194.00 211.90 192.05 209.90 0.7M
2022-02-21 203.60 205.30 197.10 201.10 0.6M
2022-02-18 206.90 207.50 202.30 202.70 0.5M
2022-02-17 209.60 214.00 205.50 206.90 0.5M
2022-02-16 213.10 216.00 209.30 210.40 0.4M
2022-02-15 204.80 213.30 203.80 212.30 0.5M
2022-02-14 200.30 204.60 195.80 203.50 0.7M
2022-02-11 207.10 210.00 204.60 206.40 0.3M
2022-02-10 214.80 217.20 206.70 210.60 0.4M
2022-02-09 207.00 217.10 207.00 214.60 0.5M
2022-02-08 209.40 209.40 202.60 205.30 0.4M
2022-02-07 213.50 213.90 207.00 209.90 0.4M
2022-02-04 217.20 220.50 210.20 211.40 0.4M
2022-02-03 235.00 235.00 215.60 215.90 0.8M
2022-02-02 234.40 238.20 227.20 232.00 1.1M
2022-02-01 221.00 222.40 217.40 221.80 0.6M
2022-01-31 213.20 216.90 211.30 215.60 0.5M
2022-01-28 207.10 209.60 205.10 209.60 0.6M
2022-01-27 202.50 210.20 200.40 208.10 0.5M
2022-01-26 201.90 208.70 200.80 208.10 0.8M
2022-01-25 205.50 207.20 199.55 200.00 0.8M
2022-01-24 212.30 212.30 200.80 203.40 0.8M
2022-01-21 214.80 216.00 210.70 213.30 0.5M
2022-01-20 218.00 219.20 211.80 218.70 0.4M
2022-01-19 210.00 219.70 209.10 216.00 0.5M
2022-01-18 218.40 218.40 209.20 214.80 0.7M
2022-01-17 217.30 222.20 211.30 219.10 0.6M
2022-01-14 220.50 221.60 213.10 213.30 0.6M
2022-01-13 229.20 231.00 222.30 223.20 0.5M
2022-01-12 230.00 231.00 223.80 229.70 0.5M
2022-01-11 224.40 228.70 221.90 226.80 0.8M
2022-01-10 247.50 248.70 221.80 223.20 0.9M
2022-01-07 262.50 262.50 246.30 246.40 0.7M
2022-01-05 267.20 270.20 265.00 265.80 0.2M
2022-01-04 266.20 271.80 265.70 267.20 0.3M
2022-01-03 271.10 271.90 264.20 266.10 0.3M