Lifco AB (Publ) (0R4P) Share Price

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

Date Open High Low Close* Volume
08/09/2021 25,510.00p 25,570.00p 25,280.00p 17,962.00p 5455
07/09/2021 26,550.00p 26,550.00p 26,050.00p 17,962.00p 4004
06/09/2021 26,230.00p 26,520.00p 26,210.00p 17,962.00p 42142
03/09/2021 25,870.00p 26,250.00p 25,820.00p 17,962.00p 52361
02/09/2021 25,770.00p 26,040.00p 25,760.00p 17,962.00p 5181
01/09/2021 25,400.00p 25,440.00p 25,380.00p 17,962.00p 1104
31/08/2021 25,610.00p 25,692.17p 25,692.17p 17,962.00p 36250
27/08/2021 25,610.00p 25,610.00p 25,300.00p 17,962.00p 2079
26/08/2021 25,300.00p 25,400.00p 25,280.00p 17,962.00p 2901
25/08/2021 25,610.00p 25,326.83p 25,326.83p 17,962.00p 40
24/08/2021 25,610.00p 25,620.00p 25,140.00p 17,962.00p 2975
23/08/2021 25,610.00p 25,720.00p 25,530.00p 17,962.00p 2815
20/08/2021 24,810.00p 25,290.00p 24,670.00p 17,962.00p 12656
19/08/2021 24,990.00p 25,010.00p 24,630.00p 17,962.00p 1842
18/08/2021 25,490.00p 25,490.00p 25,050.00p 17,962.00p 309831
17/08/2021 25,510.00p 25,510.00p 24,910.00p 17,962.00p 10184
16/08/2021 24,780.00p 25,200.00p 24,650.00p 17,962.00p 8827
13/08/2021 24,940.00p 25,050.00p 24,880.00p 17,962.00p 13298
12/08/2021 25,000.00p 25,000.00p 24,590.00p 17,962.00p 4767
11/08/2021 25,250.00p 25,520.00p 25,170.00p 17,962.00p 22897
10/08/2021 25,650.00p 25,707.32p 25,340.00p 17,962.00p 15177
09/08/2021 25,120.00p 25,460.00p 25,120.00p 17,962.00p 2029
06/08/2021 25,900.00p 25,970.00p 25,820.00p 17,962.00p 16330
05/08/2021 26,130.00p 26,260.00p 26,080.00p 17,962.00p 3338
04/08/2021 25,710.00p 26,210.00p 25,710.00p 17,962.00p 10011
03/08/2021 25,720.00p 25,760.00p 25,450.00p 17,962.00p 13432
02/08/2021 25,510.00p 25,680.00p 25,360.00p 17,962.00p 1642
30/07/2021 25,100.00p 25,300.00p 25,100.00p 17,962.00p 2993
29/07/2021 24,990.00p 25,000.00p 24,830.00p 17,962.00p 23567
28/07/2021 24,550.00p 24,780.00p 24,550.00p 17,962.00p 8883
27/07/2021 24,480.00p 24,650.00p 24,370.00p 17,962.00p 6381
26/07/2021 24,560.00p 24,610.00p 24,437.56p 17,962.00p 5041
23/07/2021 24,420.00p 24,550.00p 24,420.00p 17,962.00p 3368
22/07/2021 23,880.00p 24,390.00p 23,770.00p 17,962.00p 1436
21/07/2021 23,490.00p 23,670.00p 23,490.00p 17,962.00p 3768
19/07/2021 23,540.00p 23,750.00p 23,435.30p 17,962.00p 2440
16/07/2021 23,650.00p 23,650.00p 23,352.33p 17,962.00p 268
15/07/2021 22,480.00p 22,700.00p 22,280.00p 17,962.00p 6846
14/07/2021 22,200.00p 22,359.09p 22,359.09p 17,962.00p 0
13/07/2021 22,200.00p 22,427.76p 22,200.00p 17,962.00p 1295
12/07/2021 22,015.94p 22,015.94p 21,957.20p 17,962.00p 4098
09/07/2021 21,530.00p 21,578.25p 21,530.00p 17,962.00p 14384
08/07/2021 21,260.00p 21,356.68p 21,260.00p 17,962.00p 691
07/07/2021 21,140.00p 21,250.00p 20,860.00p 17,962.00p 1646
06/07/2021 20,660.00p 20,660.00p 20,660.00p 17,962.00p 187386
05/07/2021 20,387.92p 20,600.00p 20,600.00p 17,962.00p 0
02/07/2021 20,387.92p 20,617.47p 20,387.92p 17,962.00p 39280
01/07/2021 20,100.00p 20,200.00p 20,025.92p 17,962.00p 343474
30/06/2021 19,850.00p 19,990.00p 19,835.00p 17,962.00p 47785
29/06/2021 19,555.00p 20,020.00p 19,555.00p 17,962.00p 35942
28/06/2021 17,962.00p 19,595.00p 17,962.00p 17,962.00p 14147
25/06/2021 18,965.00p 19,598.58p 19,598.58p 17,962.00p 0
24/06/2021 18,965.00p 19,576.96p 19,551.47p 17,962.00p 6035
23/06/2021 18,965.00p 19,505.00p 19,269.37p 17,962.00p 68615
22/06/2021 18,965.00p 19,525.00p 18,950.00p 17,962.00p 475877
21/06/2021 19,050.00p 19,050.00p 18,933.24p 17,962.00p 7072
18/06/2021 19,180.00p 19,479.95p 19,180.00p 17,962.00p 1210
17/06/2021 18,875.00p 19,130.00p 18,735.00p 17,962.00p 73504
16/06/2021 18,994.15p 18,994.15p 18,994.15p 17,962.00p 11000
15/06/2021 19,051.18p 19,051.18p 18,988.49p 17,962.00p 127000
14/06/2021 18,880.00p 19,080.00p 18,805.00p 17,962.00p 3427
11/06/2021 18,885.00p 19,060.00p 18,885.00p 17,962.00p 2430
10/06/2021 18,640.00p 18,778.49p 18,640.00p 17,962.00p 1581
09/06/2021 18,865.00p 18,990.00p 18,805.00p 17,962.00p 34804
08/06/2021 18,715.00p 18,969.80p 18,969.80p 17,962.00p 99
07/06/2021 18,715.00p 18,500.00p 18,500.00p 17,962.00p 0
04/06/2021 18,715.00p 18,800.00p 18,500.00p 17,962.00p 11435
03/06/2021 18,700.00p 18,465.00p 18,460.89p 17,962.00p 2089
02/06/2021 18,700.00p 18,700.00p 18,700.00p 17,962.00p 4376
01/06/2021 18,540.00p 18,540.00p 18,540.00p 17,962.00p 19971
28/05/2021 17,962.00p 18,595.00p 17,962.00p 17,962.00p 227041
27/05/2021 17,962.00p 18,355.00p 17,962.00p 17,962.00p 42235
26/05/2021 17,962.00p 18,575.00p 17,962.00p 17,962.00p 13085
25/05/2021 17,962.00p 18,630.00p 17,962.00p 17,962.00p 2235
24/05/2021 17,962.00p 18,226.28p 17,962.00p 17,962.00p 1070
21/05/2021 17,962.00p 18,260.00p 17,962.00p 17,962.00p 322
20/05/2021 17,962.00p 17,962.00p 16,935.00p 17,962.00p 1471
19/05/2021 17,962.00p 17,962.00p 17,962.00p 17,962.00p 0
18/05/2021 17,962.00p 17,962.00p 16,665.00p 17,962.00p 6225
17/05/2021 17,962.00p 17,962.00p 16,660.00p 17,962.00p 10290
14/05/2021 17,962.00p 17,962.00p 16,705.00p 17,962.00p 34934
13/05/2021 17,962.00p 17,962.00p 17,962.00p 17,962.00p 0
12/05/2021 17,962.00p 17,962.00p 16,845.00p 17,962.00p 2935
11/05/2021 17,962.00p 17,962.00p 16,765.00p 17,962.00p 25482
10/05/2021 0.00p 17,962.00p 17,500.00p 17,962.00p 1587
07/05/2021 0.00p 18,098.00p 17,940.40p 17,962.00p 3618

*Close Price adjusted for both dividends and splits