Lifco AB (Publ) (0R4P) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Lifco AB (Publ)

Date Open High Low Close* Volume
01/07/2022 16,415.00p 16,890.00p 16,410.00p 22,850.00p 83646
30/06/2022 16,475.00p 16,615.00p 16,220.00p 22,850.00p 115859
29/06/2022 22,850.00p 22,850.00p 16,410.00p 22,850.00p 38434
28/06/2022 16,565.00p 16,900.00p 16,565.00p 22,850.00p 34242
27/06/2022 16,835.00p 16,870.00p 16,490.00p 22,850.00p 101812
24/06/2022 16,205.00p 16,013.40p 16,013.40p 22,850.00p 0
23/06/2022 16,205.00p 16,205.00p 15,990.00p 22,850.00p 53989
22/06/2022 16,060.00p 16,445.00p 15,925.00p 22,850.00p 63553
21/06/2022 17,040.00p 17,112.53p 16,445.00p 22,850.00p 65260
20/06/2022 16,710.00p 17,145.00p 16,680.00p 22,850.00p 82554
17/06/2022 17,140.00p 17,140.00p 16,600.56p 22,850.00p 68134
16/06/2022 16,760.00p 17,055.00p 16,525.00p 22,850.00p 63221
15/06/2022 17,100.00p 17,255.00p 17,045.00p 22,850.00p 92206
14/06/2022 17,640.00p 17,640.00p 17,295.00p 22,850.00p 51093
13/06/2022 17,535.00p 17,780.00p 17,430.00p 22,850.00p 63499
10/06/2022 18,425.00p 18,675.00p 18,005.00p 22,850.00p 80113
09/06/2022 19,345.00p 19,345.00p 18,557.07p 22,850.00p 22588
08/06/2022 19,255.00p 19,575.00p 19,225.00p 22,850.00p 31749
07/06/2022 19,145.00p 19,425.00p 19,140.00p 22,850.00p 95050
06/06/2022 20,080.00p 19,468.60p 19,468.60p 22,850.00p 0
01/06/2022 20,080.00p 20,210.00p 19,220.00p 22,850.00p 187397
31/05/2022 20,050.00p 20,387.41p 20,030.00p 22,850.00p 79066
27/05/2022 19,030.00p 19,980.00p 19,030.00p 22,850.00p 69577
26/05/2022 19,050.00p 19,025.25p 19,025.25p 22,850.00p 0
25/05/2022 19,050.00p 19,050.00p 18,395.00p 22,850.00p 19445
24/05/2022 18,830.00p 19,150.00p 18,805.00p 22,850.00p 28282
23/05/2022 18,980.00p 19,434.09p 18,790.00p 22,850.00p 76079
20/05/2022 19,305.00p 19,505.00p 18,915.00p 22,850.00p 39946
19/05/2022 18,750.00p 18,990.00p 18,690.00p 22,850.00p 148254
18/05/2022 19,015.00p 19,230.00p 18,900.00p 22,850.00p 297733
17/05/2022 18,725.00p 19,135.00p 18,725.00p 22,850.00p 74161
16/05/2022 18,605.00p 18,725.00p 18,300.00p 22,850.00p 60188
13/05/2022 18,440.00p 18,740.00p 18,345.00p 22,850.00p 64406
12/05/2022 17,455.00p 18,200.00p 17,455.00p 22,850.00p 128276
11/05/2022 17,585.00p 17,998.67p 17,235.00p 22,850.00p 216511
10/05/2022 18,055.00p 18,145.00p 17,825.00p 22,850.00p 84738
09/05/2022 18,225.00p 18,240.00p 17,870.00p 22,850.00p 66729
06/05/2022 18,950.00p 18,950.00p 18,285.00p 22,850.00p 81477
05/05/2022 19,455.00p 19,975.00p 19,175.00p 22,850.00p 893469
04/05/2022 19,720.00p 19,830.00p 19,245.00p 22,850.00p 63202
03/05/2022 19,745.00p 19,900.00p 19,100.00p 22,850.00p 75864
29/04/2022 20,630.00p 21,310.00p 20,570.00p 22,850.00p 123658
28/04/2022 20,600.00p 20,670.00p 20,310.00p 22,850.00p 97271
27/04/2022 20,230.00p 20,700.00p 20,230.00p 22,850.00p 78984
26/04/2022 21,020.00p 21,070.00p 20,310.00p 22,850.00p 101149
25/04/2022 21,120.00p 21,380.00p 20,740.00p 22,850.00p 58542
22/04/2022 21,990.00p 21,990.00p 21,560.00p 22,850.00p 51524
21/04/2022 22,210.00p 22,350.00p 21,910.00p 22,850.00p 127686
20/04/2022 21,930.00p 22,100.00p 21,510.00p 22,850.00p 336651
19/04/2022 22,140.00p 22,340.00p 21,800.00p 22,850.00p 45569
14/04/2022 21,960.00p 22,370.00p 21,930.00p 22,850.00p 502863
13/04/2022 21,910.00p 22,230.00p 21,700.00p 22,850.00p 62004
12/04/2022 21,740.00p 22,350.00p 21,580.00p 22,850.00p 105773
11/04/2022 22,790.00p 22,810.00p 22,160.00p 22,850.00p 75215
08/04/2022 24,490.00p 24,600.00p 22,880.00p 22,850.00p 86501
07/04/2022 24,510.00p 24,510.00p 24,300.00p 22,850.00p 25330
06/04/2022 24,790.00p 24,890.00p 24,060.00p 22,850.00p 56765
05/04/2022 24,840.00p 25,590.00p 24,740.00p 22,850.00p 130575
04/04/2022 24,700.00p 24,820.00p 24,300.00p 22,850.00p 29386
01/04/2022 24,260.00p 24,710.00p 24,260.00p 22,850.00p 53906
31/03/2022 24,360.00p 24,440.00p 24,020.00p 22,850.00p 50599
30/03/2022 23,750.00p 24,150.00p 23,550.00p 22,850.00p 110057
29/03/2022 23,350.00p 23,890.00p 23,350.00p 22,850.00p 66788
28/03/2022 22,750.00p 23,090.00p 22,470.00p 22,850.00p 101902
25/03/2022 22,730.00p 23,460.00p 22,500.00p 22,850.00p 85618
24/03/2022 22,940.00p 23,090.00p 22,330.00p 22,850.00p 138507
23/03/2022 23,710.00p 23,710.00p 22,800.00p 22,850.00p 137979
22/03/2022 24,080.00p 24,080.00p 23,400.00p 22,850.00p 94241
21/03/2022 23,840.00p 24,380.00p 23,830.00p 22,850.00p 65562
18/03/2022 23,860.00p 23,980.00p 23,440.00p 22,850.00p 109931
17/03/2022 23,480.00p 23,850.00p 23,480.00p 22,850.00p 187018
16/03/2022 22,710.00p 23,270.00p 22,530.00p 22,850.00p 141371
15/03/2022 22,520.00p 22,520.00p 21,780.00p 22,850.00p 95804
14/03/2022 22,310.00p 23,020.00p 21,800.00p 22,850.00p 62117
11/03/2022 21,640.00p 21,930.00p 21,550.00p 22,850.00p 90673
10/03/2022 22,270.00p 22,330.00p 21,560.00p 22,850.00p 167197
09/03/2022 21,410.00p 22,160.00p 21,350.00p 22,850.00p 107197
08/03/2022 21,030.00p 21,840.00p 20,820.00p 22,850.00p 87551
07/03/2022 20,600.00p 21,610.00p 20,520.00p 22,850.00p 95217
04/03/2022 21,770.00p 21,860.00p 21,220.00p 22,850.00p 72435
03/03/2022 21,920.00p 22,170.00p 21,560.00p 22,850.00p 102412
02/03/2022 21,440.00p 22,430.00p 21,440.00p 22,850.00p 149239
01/03/2022 21,510.00p 21,820.00p 21,050.00p 22,850.00p 79054
28/02/2022 21,280.00p 21,630.00p 20,910.00p 22,850.00p 376328
25/02/2022 21,140.00p 21,640.00p 20,520.00p 22,850.00p 107602
24/02/2022 19,830.00p 20,960.00p 19,710.00p 22,850.00p 123336
23/02/2022 20,990.00p 21,400.00p 20,890.00p 22,850.00p 75946
22/02/2022 20,030.00p 21,104.76p 19,821.37p 22,850.00p 144429
21/02/2022 20,400.00p 20,400.00p 19,850.00p 22,850.00p 88616
18/02/2022 20,620.00p 20,680.00p 20,250.00p 22,850.00p 83362
17/02/2022 21,020.00p 21,270.00p 20,560.00p 22,850.00p 73526
16/02/2022 21,430.00p 21,471.00p 20,950.00p 22,850.00p 26991
14/02/2022 20,040.00p 20,420.00p 19,675.00p 22,850.00p 179360
11/02/2022 20,550.00p 20,980.00p 20,540.00p 22,850.00p 61088
10/02/2022 21,640.00p 21,720.00p 20,780.00p 22,850.00p 72417
09/02/2022 20,810.00p 21,680.00p 20,810.00p 22,850.00p 84296
08/02/2022 20,700.00p 20,850.00p 20,400.00p 22,850.00p 51423
07/02/2022 20,960.00p 21,220.63p 20,750.00p 22,850.00p 70069
04/02/2022 21,970.00p 22,030.00p 21,040.00p 22,850.00p 131045
03/02/2022 23,060.00p 23,060.00p 21,590.00p 22,850.00p 177398
02/02/2022 23,140.00p 23,320.00p 22,960.00p 22,850.00p 282432
01/02/2022 21,980.00p 22,210.00p 21,770.00p 22,850.00p 14353
31/01/2022 21,450.00p 21,640.00p 21,220.00p 22,850.00p 3484
28/01/2022 20,750.00p 20,910.00p 20,550.00p 22,850.00p 8126
27/01/2022 20,280.00p 20,940.00p 20,060.00p 22,850.00p 137549
26/01/2022 20,250.00p 20,890.00p 20,220.00p 22,850.00p 12729
25/01/2022 20,630.00p 20,660.00p 19,970.00p 22,850.00p 48639
24/01/2022 20,980.00p 21,130.00p 20,130.00p 22,850.00p 31340
21/01/2022 21,520.00p 21,520.00p 21,180.00p 22,850.00p 5138
20/01/2022 21,810.00p 21,870.00p 21,190.00p 22,850.00p 7838
19/01/2022 21,080.00p 21,860.00p 21,080.00p 22,850.00p 21332
18/01/2022 21,300.00p 21,500.00p 20,950.00p 22,850.00p 12510
17/01/2022 21,730.00p 22,190.00p 21,230.00p 22,850.00p 106747
14/01/2022 21,970.00p 22,070.00p 21,330.00p 22,850.00p 4571
13/01/2022 22,810.00p 22,870.00p 22,260.00p 22,850.00p 17925
12/01/2022 22,820.00p 23,100.00p 22,380.00p 22,850.00p 8241
10/01/2022 24,750.00p 24,750.00p 22,270.00p 17,962.00p 40354
07/01/2022 26,000.00p 26,000.00p 24,630.00p 17,962.00p 24478
06/01/2022 17,962.00p 26,580.00p 26,580.00p 17,962.00p 0
04/01/2022 26,860.00p 27,110.00p 26,620.00p 17,962.00p 16305
31/12/2021 27,000.00p 27,070.00p 27,070.00p 17,962.00p 0
30/12/2021 27,000.00p 27,130.00p 26,740.00p 17,962.00p 12097
29/12/2021 26,840.00p 26,860.00p 26,650.00p 17,962.00p 7365
24/12/2021 25,050.00p 25,620.00p 25,620.00p 17,962.00p 0
23/12/2021 25,050.00p 25,620.00p 25,030.00p 17,962.00p 54838
22/12/2021 24,740.00p 24,910.00p 24,560.00p 17,962.00p 9946
21/12/2021 24,620.00p 24,680.00p 24,280.00p 17,962.00p 36517
20/12/2021 23,530.00p 24,340.00p 23,530.00p 17,962.00p 22349
17/12/2021 24,590.00p 24,590.00p 24,130.00p 17,962.00p 29771
16/12/2021 25,210.00p 25,250.00p 24,770.00p 17,962.00p 9246
15/12/2021 25,120.00p 25,340.00p 24,660.00p 17,962.00p 35271
14/12/2021 25,990.00p 26,150.00p 25,090.00p 17,962.00p 9717
13/12/2021 25,940.00p 26,420.00p 25,790.00p 17,962.00p 51007
10/12/2021 25,870.00p 26,170.00p 25,840.00p 17,962.00p 75518
09/12/2021 25,780.00p 26,180.00p 25,780.00p 17,962.00p 33483
08/12/2021 25,360.00p 25,990.00p 25,360.00p 17,962.00p 98247
07/12/2021 24,340.00p 25,510.00p 24,340.00p 17,962.00p 8233
06/12/2021 24,070.00p 24,140.00p 23,530.00p 17,962.00p 13825
03/12/2021 24,330.00p 24,330.00p 23,640.00p 17,962.00p 72843
02/12/2021 24,620.00p 24,660.00p 23,890.00p 17,962.00p 19707
01/12/2021 24,150.00p 24,870.00p 23,670.00p 17,962.00p 1216183
30/11/2021 25,790.00p 25,790.00p 24,520.00p 17,962.00p 777769
29/11/2021 25,850.00p 26,102.51p 25,540.00p 17,962.00p 64125
26/11/2021 25,230.00p 25,650.00p 25,170.00p 17,962.00p 22410
25/11/2021 26,150.00p 26,280.00p 25,780.00p 17,962.00p 56129
24/11/2021 26,150.00p 26,150.00p 25,210.00p 17,962.00p 21294
23/11/2021 25,940.00p 26,270.00p 25,490.00p 17,962.00p 7590
22/11/2021 27,350.00p 27,350.00p 26,580.00p 17,962.00p 18305
19/11/2021 27,340.00p 27,640.00p 27,020.00p 17,962.00p 26820
18/11/2021 27,420.00p 27,490.00p 27,140.00p 17,962.00p 323911
17/11/2021 27,270.00p 27,480.00p 26,980.00p 17,962.00p 10987
16/11/2021 27,140.00p 27,380.00p 26,870.00p 17,962.00p 36864
15/11/2021 26,720.00p 27,100.00p 26,720.00p 17,962.00p 14468
12/11/2021 26,360.00p 26,670.00p 26,190.00p 17,962.00p 17626
11/11/2021 26,000.00p 26,240.00p 25,980.00p 17,962.00p 19985
10/11/2021 26,540.00p 26,640.00p 25,870.00p 17,962.00p 47523
09/11/2021 26,950.00p 27,120.00p 26,470.00p 17,962.00p 11292
08/11/2021 26,190.00p 26,620.00p 26,060.00p 17,962.00p 20038
05/11/2021 26,250.00p 26,680.00p 26,090.00p 17,962.00p 17061
04/11/2021 26,060.00p 26,360.00p 25,790.00p 17,962.00p 9437
03/11/2021 26,100.00p 26,420.00p 25,730.00p 17,962.00p 7393
02/11/2021 25,410.00p 25,990.00p 25,410.00p 17,962.00p 2305
01/11/2021 25,390.00p 25,680.00p 25,150.00p 17,962.00p 20157
29/10/2021 24,780.00p 25,150.00p 24,600.00p 17,962.00p 1246587
28/10/2021 24,250.00p 24,890.00p 23,910.00p 17,962.00p 53090
27/10/2021 23,890.00p 24,480.00p 23,890.00p 17,962.00p 14416
26/10/2021 23,740.00p 24,150.00p 23,570.00p 17,962.00p 40460
25/10/2021 23,730.00p 24,760.00p 23,610.00p 17,962.00p 37591
22/10/2021 23,170.00p 25,060.00p 23,170.00p 17,962.00p 576823
21/10/2021 24,880.00p 25,240.00p 24,880.00p 17,962.00p 10397
20/10/2021 24,410.00p 25,000.00p 24,340.00p 17,962.00p 31593
19/10/2021 24,870.00p 24,950.00p 24,510.00p 17,962.00p 12612
18/10/2021 24,670.00p 24,780.00p 24,240.00p 17,962.00p 8494
15/10/2021 24,660.00p 24,860.00p 24,490.00p 17,962.00p 17799
14/10/2021 24,300.00p 24,670.00p 24,230.00p 17,962.00p 37945
13/10/2021 23,470.00p 24,120.00p 23,470.00p 17,962.00p 7661
12/10/2021 22,250.00p 23,000.00p 22,250.00p 17,962.00p 3851
11/10/2021 22,380.00p 22,660.00p 22,310.00p 17,962.00p 5108
08/10/2021 23,050.00p 23,170.00p 22,790.00p 17,962.00p 4307
07/10/2021 23,280.00p 23,730.00p 23,040.00p 17,962.00p 33755
06/10/2021 23,040.00p 23,310.00p 22,850.00p 17,962.00p 25025
05/10/2021 22,840.00p 23,340.00p 22,770.00p 17,962.00p 16103
04/10/2021 23,140.00p 23,290.00p 22,480.00p 17,962.00p 18741
01/10/2021 23,140.00p 23,280.00p 23,070.00p 17,962.00p 1551
30/09/2021 23,800.00p 24,090.00p 23,510.00p 17,962.00p 5716
29/09/2021 23,520.00p 23,760.00p 23,330.00p 17,962.00p 8839
28/09/2021 23,730.00p 23,730.00p 22,680.00p 17,962.00p 15632
27/09/2021 24,530.00p 24,530.00p 24,150.00p 17,962.00p 12444
24/09/2021 24,740.00p 25,070.00p 24,570.00p 17,962.00p 9957
23/09/2021 25,420.00p 25,480.00p 25,310.00p 17,962.00p 1897
22/09/2021 24,970.00p 24,970.00p 24,580.00p 17,962.00p 1438
21/09/2021 24,710.00p 25,060.00p 24,710.00p 17,962.00p 5003
20/09/2021 25,120.00p 25,120.00p 24,240.00p 17,962.00p 5018
17/09/2021 25,870.00p 26,070.00p 25,510.00p 17,962.00p 4880
16/09/2021 25,050.00p 25,710.00p 25,050.00p 17,962.00p 13492
15/09/2021 25,300.00p 25,460.00p 24,810.00p 17,962.00p 3949
14/09/2021 24,710.00p 25,240.00p 24,710.00p 17,962.00p 2072
13/09/2021 25,250.00p 25,250.00p 24,970.00p 17,962.00p 2938
10/09/2021 25,690.00p 25,710.00p 25,300.00p 17,962.00p 12756
09/09/2021 25,450.00p 25,650.00p 25,440.00p 17,962.00p 2141

*Close Price adjusted for both dividends and splits