LSE - Delayed Quote SEK

Lifco AB (publ) (0R4P.L)

401.80
-2.84
(-0.70%)
At close: May 16 at 5:35:01 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 16, 2025405.80408.40400.80401.80401.8024,520
May 15, 2025401.00405.60400.40404.64404.6437,542
May 14, 2025396.80401.80394.60397.60397.60243,594
May 13, 2025399.80402.60394.00401.40401.4017,283
May 12, 2025395.80400.20390.80397.90397.90155,747
May 9, 2025389.00391.20388.10389.40389.409,647
May 8, 2025383.40390.70383.40389.26389.2627,056
May 7, 2025378.60381.60378.40380.29380.298,597
May 6, 2025379.60379.60373.60377.13377.1310,817
May 2, 2025373.60380.00373.60378.80378.8021,782
Apr 30, 2025366.20373.80364.20368.40368.40951,049
Apr 29, 2025357.40362.20357.00358.52358.524,517
Apr 28, 2025 2.4 Dividend
Apr 28, 2025361.20361.40354.60357.00357.0010,876
Apr 25, 2025367.80372.20363.60363.80361.4031,179
Apr 24, 2025349.60355.80348.60355.80353.451,473
Apr 23, 2025347.40352.60347.20352.60350.27211,841
Apr 22, 2025340.00346.80337.60342.40340.14189,024
Apr 17, 2025351.20351.20345.80347.60345.311,271
Apr 16, 2025346.40350.00342.80349.20346.9011,526
Apr 15, 2025347.20351.40345.60350.60348.291,823
Apr 14, 2025337.00342.00337.00341.20338.95290,000
Apr 11, 2025334.40337.00323.00331.20329.02494,113
Apr 10, 2025346.60348.00336.00336.80334.588,799
Apr 9, 2025321.40321.40316.40319.80317.698,479
Apr 8, 2025326.20331.00324.20326.82324.6685,062
Apr 7, 2025318.80335.80310.20318.77316.6758,221
Apr 4, 2025350.40350.40332.60340.50338.258,732
Apr 3, 2025350.40355.80346.60350.40348.099,734
Apr 2, 2025353.80362.60353.40359.40357.039,569
Apr 1, 2025356.00361.40356.00359.86357.49208,641
Mar 31, 2025356.00356.00349.00354.36352.0360,631
Mar 28, 2025366.20367.40359.20361.44359.062,963
Mar 27, 2025363.80366.80362.00366.13363.727,536
Mar 26, 2025368.40368.80365.00367.60365.1810,650
Mar 25, 2025370.00374.20366.80374.00371.538,725
Mar 24, 2025374.60377.60371.60373.97371.50218,972
Mar 21, 2025370.40370.70365.60370.00367.5661,392
Mar 20, 2025374.20378.00369.20376.33373.85116,275
Mar 19, 2025367.80376.60367.80371.56369.1122,080
Mar 18, 2025362.80368.60362.40366.44364.02102,127
Mar 17, 2025359.00362.10359.00360.29357.927,224
Mar 14, 2025356.60359.00356.40358.40356.044,516
Mar 13, 2025349.80356.00349.80352.78350.4511,468
Mar 12, 2025356.40356.60348.00353.00350.67328,035
Mar 11, 2025363.80367.80352.20363.33360.9316,967
Mar 10, 2025371.20372.20361.00367.96365.53379,313
Mar 7, 2025368.40372.60365.80370.01367.5711,441
Mar 6, 2025376.80376.80363.80370.17367.7321,368
Mar 5, 2025371.00376.60371.00374.21371.7426,180
Mar 4, 2025366.80369.60362.60363.40361.0017,681
Mar 3, 2025367.00375.40364.00373.68371.2110,637
Feb 28, 2025367.80369.80365.60369.01366.577,678
Feb 27, 2025368.20373.20368.20371.05368.6029,207
Feb 26, 2025375.60375.60372.00372.80370.3436,617
Feb 25, 2025378.60379.80372.60375.26372.7811,378
Feb 24, 2025380.00382.80376.00381.06378.5420,451
Feb 21, 2025387.40391.60381.40384.30381.7610,550
Feb 20, 2025391.00391.80385.40391.20388.6216,673
Feb 19, 2025404.40405.60388.00392.27389.6837,351
Feb 18, 2025398.40408.40398.40406.40403.728,437
Feb 17, 2025401.00401.00394.80395.80393.1932,935
Feb 14, 2025403.60403.60397.40400.20397.5629,034
Feb 13, 2025394.60402.00392.60399.33396.7013,064
Feb 12, 2025388.40392.80385.60389.37386.8010,433
Feb 11, 2025386.00389.60385.40387.40384.854,231
Feb 10, 2025370.00380.40369.00378.30375.8026,598
Feb 7, 2025371.80372.40367.00368.20365.775,899
Feb 6, 2025367.80373.60365.60373.00370.5411,014
Feb 5, 2025360.80368.00360.60365.60363.19159,273
Feb 4, 2025362.20363.40360.00363.40361.0010,522
Feb 3, 2025355.60365.20352.60358.12355.75374,341
Jan 31, 2025362.00367.60359.80363.53361.1390,654
Jan 30, 2025354.60356.00351.00354.38352.0454,338
Jan 29, 2025351.40352.80349.00352.20349.8841,983
Jan 28, 2025346.20349.00343.40348.00345.706,454
Jan 27, 2025343.20343.60338.60343.00340.7414,172
Jan 24, 2025351.60351.60348.80349.44347.14103,247
Jan 23, 2025347.40349.40343.00345.37343.0916,075
Jan 22, 2025347.20349.60345.00347.18344.8967,413
Jan 21, 2025344.40344.80341.20342.81340.5553,058
Jan 20, 2025342.60344.20339.60340.45338.201,588
Jan 17, 2025337.00343.40336.80341.58339.329,260
Jan 16, 2025335.00338.20332.80334.81332.6033,011
Jan 15, 2025323.00330.20319.80330.20328.023,088
Jan 14, 2025316.40318.60314.00316.66314.575,174
Jan 13, 2025319.40319.40313.40315.17313.0912,103
Jan 10, 2025324.40326.80320.60325.80323.6516,832
Jan 9, 2025329.20329.80321.20323.80321.665,532
Jan 8, 2025337.00337.00329.20332.93330.73119,981
Jan 7, 2025329.60335.40328.80334.20332.00123,048
Jan 3, 2025324.80327.40324.60325.66323.51822,924
Jan 2, 2025326.60326.60324.60324.96322.8217,707
Dec 30, 2024319.20321.20318.60319.66317.556,555
Dec 27, 2024320.80323.00320.20321.92319.793,153
Dec 23, 2024318.20323.30318.20320.62318.5116,182
Dec 20, 2024316.00320.40313.20315.76313.687,610
Dec 19, 2024322.80325.00315.80317.42315.3225,376
Dec 18, 2024332.20334.60326.60332.16329.97184,081
Dec 17, 2024335.00336.80334.60335.18332.979,066
Dec 16, 2024337.00337.00334.60335.74333.5213,154
Dec 13, 2024338.00339.00335.20337.17334.945,083
Dec 12, 2024337.70337.70334.80335.00332.7935,372
Dec 11, 2024335.00340.00333.60336.70334.47128,425
Dec 10, 2024337.40339.80334.40338.03335.808,387
Dec 9, 2024343.40345.00338.60341.84339.5917,636
Dec 6, 2024338.80340.60337.60339.61337.372,904
Dec 5, 2024341.00341.60337.00339.54337.3011,759
Dec 4, 2024339.40343.00337.60340.79338.5461,526
Dec 3, 2024334.00337.60332.00337.60335.3717,511
Dec 2, 2024327.60333.80327.00331.53329.3422,036
Nov 29, 2024320.60331.00320.00325.49323.348,607
Nov 28, 2024324.40325.40321.00321.70319.581,112
Nov 27, 2024318.80322.40318.40321.00318.88201,052
Nov 26, 2024317.20322.60317.20320.71318.595,150
Nov 25, 2024318.00320.00317.00317.60315.50486,490
Nov 22, 2024315.00319.80313.20316.02313.949,893
Nov 21, 2024309.40312.60308.40310.24308.194,751
Nov 20, 2024317.00317.00307.60311.85309.807,517
Nov 19, 2024315.20315.20308.20313.94311.875,117
Nov 18, 2024316.80316.80311.00312.53310.473,199
Nov 15, 2024323.40324.00318.00318.80316.701,860
Nov 14, 2024324.20329.00323.20327.05324.894,817
Nov 13, 2024321.20323.40318.40320.71318.60825,756
Nov 12, 2024326.40327.80323.80327.19325.035,606
Nov 11, 2024329.20333.60329.00331.18329.0020,778
Nov 8, 2024328.20328.20322.40324.68322.537,827
Nov 7, 2024320.20329.00320.20326.00323.8510,520
Nov 6, 2024329.40331.60321.00325.64323.49450,359
Nov 5, 2024321.40325.60321.40323.69321.56188,737
Nov 4, 2024320.00323.00319.40320.64318.525,214
Nov 1, 2024318.80320.40318.00319.15317.042,535
Oct 31, 2024320.80321.00316.20317.00314.915,910
Oct 30, 2024325.00325.80321.00324.93322.78218,026
Oct 29, 2024328.60328.82323.40327.28325.125,685
Oct 28, 2024325.60329.40322.60329.35327.184,168
Oct 25, 2024314.00323.20312.40319.62317.5111,046
Oct 24, 2024308.00314.80307.80309.86307.813,972
Oct 23, 2024311.20315.45307.00313.62311.55370,383
Oct 22, 2024323.60323.60308.00311.37309.3111,012
Oct 21, 2024331.40334.40327.40330.30328.1210,678
Oct 18, 2024326.40331.80326.40329.67327.497,084
Oct 17, 2024329.60332.00327.80330.19328.0119,767
Oct 16, 2024331.40331.40326.20329.12326.95234,331
Oct 15, 2024336.60339.00331.40332.60330.418,212
Oct 14, 2024329.00331.80327.60329.37327.2012,489
Oct 11, 2024324.80329.20324.00325.80323.657,356
Oct 10, 2024334.40334.40318.80324.00321.86189,481
Oct 9, 2024330.20333.60330.20332.60330.4170,144
Oct 8, 2024331.00331.00328.00329.02326.856,618
Oct 7, 2024333.60333.80329.00330.46328.288,821
Oct 4, 2024334.40336.60332.20333.85331.659,625
Oct 3, 2024336.00337.40335.00336.00333.78301,168
Oct 2, 2024331.20336.20330.72334.80332.59121,948
Oct 1, 2024336.00337.60330.60335.80333.5813,091
Sep 30, 2024336.00337.40334.00335.46333.2527,012
Sep 27, 2024337.60338.80334.20337.41335.1911,956
Sep 26, 2024340.00342.80338.20339.00336.76186,016
Sep 25, 2024336.80340.00336.40337.54335.324,605
Sep 24, 2024340.20342.20330.40331.86329.67369,101
Sep 23, 2024334.60339.20334.60338.40336.1751,824
Sep 20, 2024335.80336.60333.40335.17332.9633,244
Sep 19, 2024325.80333.20324.80331.24329.0615,434
Sep 18, 2024327.00327.20323.60325.60323.458,407
Sep 17, 2024334.00334.00331.00333.05330.8610,091
Sep 16, 2024328.20333.40327.40331.96329.7746,248
Sep 13, 2024329.20329.40327.80328.84326.678,347
Sep 12, 2024328.80328.80325.40327.56325.4020,452
Sep 11, 2024325.80327.60320.80325.95323.8026,543
Sep 10, 2024327.00328.00322.80324.57322.434,773
Sep 9, 2024321.20325.00321.20325.00322.862,872
Sep 6, 2024313.80322.40313.80317.74315.64134,135
Sep 5, 2024325.40326.80313.60315.60313.5213,768
Sep 3, 2024341.60342.80336.40338.39336.1610,715
Sep 2, 2024334.60341.40334.60340.40338.155,606
Aug 30, 2024338.80343.20338.80343.00340.7419,735
Aug 29, 2024332.80338.60332.80337.20334.98315,177
Aug 28, 2024328.20334.20327.00332.80330.606,239
Aug 27, 2024323.00326.20321.60326.00323.852,062
Aug 23, 2024320.80323.40319.00322.20320.0736,413
Aug 22, 2024318.20321.00318.00319.40317.293,565
Aug 21, 2024315.80316.20314.00316.20314.119,666
Aug 20, 2024314.80317.20313.80315.00312.922,693
Aug 19, 2024310.80314.00310.20313.80311.73584,921
Aug 16, 2024310.00312.20309.40312.20310.14223,308
Aug 15, 2024307.40310.20304.60309.40307.365,095
Aug 14, 2024305.00308.20305.00307.60305.575,668
Aug 13, 2024304.40305.20301.80305.00302.995,600
Aug 12, 2024306.80306.80303.40304.00301.992,915
Aug 9, 2024306.60307.00303.20305.20303.191,502
Aug 8, 2024300.60303.40299.80303.00301.004,602
Aug 7, 2024299.00306.60299.00306.40304.388,326
Aug 6, 2024297.60297.60291.60294.60292.668,876
Aug 5, 2024284.40295.80284.40294.60292.666,375
Aug 2, 2024310.40310.40301.00301.00299.017,890
Aug 1, 2024317.40319.80312.00312.00309.94618,989
Jul 31, 2024317.80319.20314.40317.60315.503,217
Jul 30, 2024315.80315.80313.60315.00312.9220,533
Jul 29, 2024311.20316.80311.20313.00310.9417,154
Jul 26, 2024311.00314.00309.40314.00311.933,766
Jul 25, 2024311.20311.40304.60308.50306.462,113
Jul 24, 2024323.00325.00317.00318.60316.50123,458
Jul 23, 2024325.20327.20325.20325.60323.451,889
Jul 22, 2024321.00327.60320.80325.40323.258,429
Jul 19, 2024316.40321.20316.40318.60316.505,028
Jul 18, 2024315.60318.60314.20318.20316.102,744
Jul 17, 2024317.40317.40315.20316.40314.315,886
Jul 16, 2024315.60318.80315.20315.39313.319,596
Jul 15, 2024321.00327.60317.60321.81319.69412,358
Jul 12, 2024319.60332.80319.00326.40324.2514,515
Jul 11, 2024297.80299.80296.80297.60295.6410,374
Jul 10, 2024298.40299.20298.40298.84296.873,442
Jul 9, 2024300.80301.40297.20297.20295.246,023
Jul 8, 2024298.80301.80298.60299.60297.629,689
Jul 5, 2024298.60299.60296.40298.60296.635,254
Jul 4, 2024296.80299.40296.60297.60295.645,785
Jul 3, 2024297.00299.80295.40295.40293.454,144
Jul 2, 2024290.60296.40288.40296.40294.4412,456
Jul 1, 2024292.20292.60289.20291.80289.8775,926
Jun 28, 2024290.00292.40288.80292.20290.273,149
Jun 27, 2024291.40292.20288.00291.40289.487,015
Jun 26, 2024288.20292.40288.20291.64289.725,618
Jun 25, 2024288.40290.40287.40287.40285.505,421
Jun 24, 2024286.00291.80284.00291.80289.87239,284
Jun 20, 2024284.80289.40284.80288.20286.3012,914
Jun 19, 2024284.40284.40280.40282.80280.933,634
Jun 18, 2024283.20285.20282.00285.20283.322,052
Jun 17, 2024281.00282.80280.20282.00280.144,956
Jun 14, 2024289.40289.40282.60283.40281.534,495
Jun 13, 2024292.20292.20287.60287.60285.703,641
Jun 12, 2024290.60295.60287.40294.20292.265,012
Jun 11, 2024285.00290.80281.60289.86287.94383,245
Jun 10, 2024283.00283.00278.80280.60278.755,714
Jun 7, 2024286.80286.80281.00283.60281.7313,160
Jun 5, 2024280.20284.00278.80278.80276.96104,879
Jun 4, 2024277.40280.60276.80278.60276.765,729
Jun 3, 2024280.00280.00277.80278.00276.177,014
May 31, 2024274.60278.60273.80277.80275.9711,821
May 30, 2024274.00276.20273.00275.80273.9873,245
May 29, 2024278.00278.00274.40275.20273.388,547
May 28, 2024284.20285.60279.80280.20278.3514,462
May 24, 2024284.40284.60281.00282.00280.147,530
May 23, 2024288.20291.40287.40287.60285.705,117
May 22, 2024285.00287.40284.40287.20285.312,518
May 21, 2024286.60286.60284.00284.20282.336,753
May 20, 2024287.00288.80285.80287.00285.113,196
May 17, 2024282.80285.40282.60285.20283.324,909
May 16, 2024280.60287.40279.80283.60281.738,719