Comparing Back to the side-by-side chart ↗
Lifco AB (publ) (LIFCO-B.ST) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 329.60 | 331.40 | 327.80 | 329.20 | +0.30% | 527,652 |
| 2026-10-15 | 321.80 | 329.40 | 321.20 | 328.20 | +1.05% | 507,442 |
| 2026-10-14 | 322.00 | 326.40 | 320.20 | 324.80 | +1.75% | 507,139 |
| 2026-10-13 | 316.00 | 321.00 | 316.00 | 319.20 | +1.01% | 365,392 |
| 2026-10-12 | 318.00 | 319.80 | 314.80 | 316.00 | +0.13% | 278,597 |
| 2026-10-09 | 315.20 | 318.60 | 311.40 | 315.60 | +1.54% | 512,549 |
| 2026-10-08 | 314.60 | 315.20 | 310.80 | 310.80 | -1.46% | 390,588 |
| 2026-10-07 | 321.40 | 321.60 | 314.20 | 315.40 | -2.65% | 373,676 |
| 2026-10-06 | 325.80 | 332.40 | 323.40 | 324.00 | +0.06% | 360,269 |
| 2026-10-05 | 321.00 | 325.20 | 320.40 | 323.80 | +0.87% | 337,949 |
| 2026-10-02 | 319.00 | 324.00 | 318.20 | 321.00 | +1.13% | 302,178 |
| 2026-10-01 | 317.60 | 319.60 | 313.00 | 317.40 | -0.44% | 433,778 |
| 2026-09-30 | 318.60 | 328.20 | 318.60 | 318.80 | +0.69% | 440,775 |
| 2026-09-29 | 317.00 | 321.40 | 314.00 | 316.60 | +0.19% | 367,476 |
| 2026-09-28 | 319.60 | 322.00 | 316.00 | 316.00 | -0.57% | 489,507 |
| 2026-09-25 | 314.60 | 319.60 | 314.20 | 317.80 | +1.86% | 520,800 |
| 2026-09-24 | 315.40 | 315.80 | 311.40 | 312.00 | -1.33% | 211,863 |
| 2026-09-23 | 315.00 | 317.60 | 314.00 | 316.20 | +0.00% | 397,457 |
| 2026-09-22 | 311.00 | 316.80 | 310.20 | 316.20 | +2.07% | 300,358 |
| 2026-09-21 | 308.00 | 313.60 | 308.00 | 309.80 | +1.04% | 266,353 |
| 2026-09-18 | 306.40 | 311.00 | 305.20 | 306.60 | -0.07% | 639,900 |
| 2026-09-17 | 306.20 | 310.00 | 305.20 | 306.80 | +0.26% | 648,150 |
| 2026-09-16 | 305.00 | 307.80 | 303.20 | 306.00 | +0.72% | 304,092 |
| 2026-09-15 | 301.40 | 304.00 | 297.00 | 303.80 | +0.13% | 451,350 |
| 2026-09-14 | 302.00 | 306.60 | 301.00 | 303.40 | +0.20% | 303,996 |
| 2026-09-11 | 308.00 | 308.00 | 302.20 | 302.80 | -1.30% | 302,646 |
| 2026-09-10 | 306.40 | 309.20 | 305.80 | 306.80 | +0.13% | 303,384 |
| 2026-09-09 | 311.40 | 314.80 | 304.00 | 306.40 | -2.11% | 339,503 |
| 2026-09-08 | 315.40 | 316.60 | 312.00 | 313.00 | -1.20% | 441,023 |
| 2026-09-07 | 315.00 | 320.00 | 313.80 | 316.80 | +0.83% | 223,281 |
| 2026-09-04 | 315.40 | 316.00 | 312.00 | 314.20 | -0.38% | 236,087 |
| 2026-09-03 | 313.00 | 316.60 | 312.20 | 315.40 | +1.28% | 232,620 |
| 2026-09-02 | 312.80 | 315.60 | 311.40 | 311.40 | -0.89% | 346,526 |
| 2026-09-01 | 317.20 | 320.40 | 313.40 | 314.20 | -1.01% | 503,748 |
| 2026-08-31 | 319.00 | 322.20 | 317.40 | 317.40 | -0.63% | 490,205 |
| 2026-08-28 | 317.00 | 320.80 | 317.00 | 319.40 | +0.88% | 464,740 |
| 2026-08-27 | 318.40 | 318.40 | 314.60 | 316.60 | -0.31% | 312,298 |
| 2026-08-26 | 318.00 | 320.80 | 316.00 | 317.60 | +0.13% | 276,994 |
| 2026-08-25 | 318.00 | 319.60 | 315.40 | 317.20 | +0.13% | 252,931 |
| 2026-08-24 | 315.80 | 319.20 | 314.20 | 316.80 | +0.13% | 237,944 |
| 2026-08-21 | 313.20 | 317.60 | 312.80 | 316.40 | +1.02% | 246,753 |
| 2026-08-20 | 313.20 | 315.20 | 311.00 | 313.20 | -0.06% | 204,157 |
| 2026-08-19 | 312.60 | 315.20 | 309.20 | 313.40 | +0.38% | 280,130 |
| 2026-08-18 | 313.00 | 315.40 | 312.20 | 312.20 | -0.89% | 371,465 |
| 2026-08-17 | 318.80 | 319.20 | 314.20 | 315.00 | -1.19% | 278,815 |
| 2026-08-14 | 319.60 | 323.40 | 318.00 | 318.80 | +0.00% | 513,907 |
| 2026-08-13 | 320.80 | 323.00 | 316.20 | 318.80 | -0.50% | 303,824 |
| 2026-08-12 | 323.40 | 324.00 | 319.00 | 320.40 | -0.93% | 233,533 |
| 2026-08-11 | 326.00 | 327.00 | 323.40 | 323.40 | -0.80% | 300,922 |
| 2026-08-10 | 330.40 | 331.00 | 323.20 | 326.00 | -1.27% | 274,144 |
| 2026-08-07 | 331.60 | 334.60 | 330.00 | 330.20 | -0.42% | 274,024 |
| 2026-08-06 | 333.40 | 335.40 | 331.20 | 331.60 | -0.30% | 269,687 |
| 2026-08-05 | 329.80 | 335.40 | 328.60 | 332.60 | +1.22% | 529,569 |
| 2026-08-04 | 329.80 | 331.20 | 325.80 | 328.60 | +0.18% | 318,695 |
| 2026-08-03 | 324.40 | 329.60 | 324.20 | 328.00 | +1.23% | 436,389 |
| 2026-07-31 | 322.00 | 328.60 | 322.00 | 324.00 | +0.81% | 368,266 |
| 2026-07-30 | 321.20 | 325.40 | 320.80 | 321.40 | +0.06% | 325,010 |
| 2026-07-29 | 321.20 | 323.60 | 319.40 | 321.20 | +0.00% | 466,292 |
| 2026-07-28 | 314.20 | 321.20 | 314.20 | 321.20 | +1.90% | 226,119 |
| 2026-07-27 | 316.40 | 318.80 | 313.60 | 315.20 | +0.83% | 228,630 |
| 2026-07-24 | 309.80 | 313.00 | 309.60 | 312.60 | +0.64% | 214,048 |
| 2026-07-23 | 313.40 | 313.40 | 308.20 | 310.60 | -1.46% | 301,776 |
| 2026-07-22 | 311.00 | 318.60 | 310.00 | 315.20 | +1.35% | 329,238 |
| 2026-07-21 | 321.00 | 321.40 | 304.80 | 311.00 | -2.87% | 421,016 |
| 2026-07-20 | 326.60 | 328.60 | 320.20 | 320.20 | -2.32% | 274,350 |
| 2026-07-17 | 332.80 | 332.80 | 324.00 | 327.80 | -2.09% | 448,342 |
| 2026-07-16 | 332.00 | 336.20 | 329.40 | 334.80 | +2.14% | 310,908 |
| 2026-07-15 | 333.40 | 334.20 | 325.80 | 327.80 | -1.62% | 480,598 |
| 2026-07-14 | 327.40 | 337.00 | 325.20 | 333.20 | +2.97% | 506,725 |
| 2026-07-13 | 316.40 | 323.80 | 315.20 | 323.60 | +1.63% | 700,326 |
| 2026-07-10 | 318.00 | 320.60 | 316.00 | 318.40 | -0.06% | 514,192 |
| 2026-07-09 | 317.60 | 319.80 | 315.20 | 318.60 | +1.53% | 240,797 |
| 2026-07-08 | 320.60 | 321.20 | 312.40 | 313.80 | -2.97% | 306,529 |
| 2026-07-07 | 319.80 | 323.40 | 319.80 | 323.40 | +0.81% | 303,000 |
| 2026-07-06 | 329.20 | 329.60 | 320.00 | 320.80 | -2.20% | 248,569 |
| 2026-07-03 | 328.00 | 330.60 | 325.40 | 328.00 | +0.43% | 303,427 |
| 2026-07-02 | 320.00 | 328.00 | 318.60 | 326.60 | +1.68% | 353,589 |
| 2026-07-01 | 318.60 | 322.00 | 315.80 | 321.20 | +1.20% | 388,274 |
| 2026-06-30 | 316.40 | 320.00 | 315.00 | 317.40 | +0.51% | 420,975 |
| 2026-06-29 | 317.20 | 318.80 | 315.80 | 315.80 | -0.13% | 288,201 |
| 2026-06-26 | 315.60 | 318.60 | 312.40 | 316.20 | +0.00% | 337,198 |
| 2026-06-25 | 317.80 | 321.00 | 315.00 | 316.20 | -0.32% | 413,707 |
| 2026-06-24 | 300.60 | 317.80 | 300.60 | 317.20 | +5.38% | 402,699 |
| 2026-06-23 | 302.20 | 305.40 | 299.20 | 301.00 | -1.83% | 516,193 |
| 2026-06-22 | 305.40 | 307.20 | 298.80 | 306.60 | -0.13% | 619,086 |
| 2026-06-18 | 307.40 | 309.00 | 303.80 | 307.00 | +0.33% | 821,515 |
| 2026-06-17 | 307.60 | 308.60 | 303.80 | 306.00 | -1.03% | 497,160 |
| 2026-06-16 | 310.80 | 313.20 | 307.40 | 309.20 | -0.19% | 252,600 |
| 2026-06-15 | 313.80 | 319.00 | 309.80 | 309.80 | +0.65% | 548,670 |
| 2026-06-12 | 306.20 | 312.80 | 304.40 | 307.80 | +1.92% | 609,963 |
| 2026-06-11 | 301.20 | 307.00 | 300.80 | 302.00 | -0.53% | 517,732 |
| 2026-06-10 | 304.60 | 307.60 | 300.40 | 303.60 | -0.33% | 377,203 |
| 2026-06-09 | 303.00 | 309.40 | 300.80 | 304.60 | +0.40% | 468,966 |
| 2026-06-08 | 297.00 | 303.60 | 296.20 | 303.40 | +0.26% | 386,534 |
| 2026-06-05 | 304.00 | 308.60 | 302.60 | 302.60 | -0.46% | 697,635 |
| 2026-06-04 | 298.80 | 306.20 | 297.80 | 304.00 | +1.67% | 635,116 |
| 2026-06-03 | 296.40 | 299.80 | 294.60 | 299.00 | +0.67% | 508,839 |
| 2026-06-02 | 295.80 | 301.00 | 294.80 | 297.00 | +1.50% | 435,553 |
| 2026-06-01 | 296.40 | 296.60 | 290.60 | 292.60 | -1.61% | 550,318 |
| 2026-05-29 | 293.00 | 297.40 | 292.20 | 297.40 | +1.71% | 1,400,883 |
| 2026-05-28 | 296.20 | 296.20 | 291.60 | 292.40 | -2.01% | 425,160 |
| 2026-05-27 | 297.80 | 304.80 | 297.00 | 298.40 | +0.34% | 345,335 |
| 2026-05-26 | 300.40 | 301.40 | 296.20 | 297.40 | -1.78% | 529,319 |
| 2026-05-25 | 297.40 | 303.20 | 297.40 | 302.80 | +2.57% | 221,645 |
| 2026-05-22 | 297.60 | 298.00 | 294.00 | 295.20 | +0.41% | 631,638 |
| 2026-05-21 | 293.80 | 297.40 | 291.60 | 294.00 | -0.07% | 454,425 |
| 2026-05-20 | 287.00 | 298.40 | 285.60 | 294.20 | +1.66% | 685,842 |
| 2026-05-19 | 282.60 | 291.60 | 282.60 | 289.40 | +2.41% | 471,358 |
| 2026-05-18 | 278.40 | 282.60 | 273.60 | 282.60 | +1.15% | 426,938 |
| 2026-05-15 | 280.80 | 283.40 | 279.40 | 279.40 | +0.29% | 528,577 |
| 2026-05-13 | 281.80 | 282.60 | 278.00 | 278.60 | -0.57% | 227,972 |
| 2026-05-12 | 277.60 | 282.40 | 276.40 | 280.20 | +0.07% | 568,580 |
| 2026-05-11 | 278.80 | 280.40 | 275.80 | 280.00 | +0.43% | 438,046 |
| 2026-05-08 | 283.20 | 283.40 | 278.00 | 278.80 | -2.31% | 641,205 |
| 2026-05-07 | 292.40 | 293.00 | 285.40 | 285.40 | -1.79% | 540,801 |
| 2026-05-06 | 282.60 | 294.00 | 282.60 | 290.60 | +3.27% | 460,867 |
| 2026-05-05 | 279.80 | 284.80 | 279.00 | 281.40 | +0.57% | 499,815 |
| 2026-05-04 | 290.00 | 290.60 | 279.40 | 279.80 | -2.51% | 397,503 |
| 2026-04-30 | 282.80 | 287.80 | 281.60 | 287.00 | +0.35% | 540,402 |
| 2026-04-29 | 290.20 | 291.20 | 284.60 | 286.00 | -1.38% | 899,828 |
| 2026-04-28 | 297.00 | 299.00 | 290.00 | 290.00 | -2.29% | 1,074,570 |
| 2026-04-27 | 304.40 | 306.80 | 296.80 | 296.80 | -2.50% | 976,089 |
| 2026-04-24 | 312.20 | 312.20 | 300.80 | 304.40 | -3.49% | 1,621,346 |
| 2026-04-23 | 313.00 | 315.40 | 310.80 | 315.40 | +0.25% | 773,987 |
| 2026-04-22 | 317.00 | 317.60 | 313.80 | 314.60 | -0.76% | 827,282 |
| 2026-04-21 | 322.60 | 328.00 | 317.00 | 317.00 | -1.67% | 585,518 |
| 2026-04-20 | 320.60 | 326.00 | 319.20 | 322.40 | -1.10% | 567,418 |
| 2026-04-17 | 309.80 | 329.20 | 309.60 | 326.00 | +5.37% | 885,263 |
| 2026-04-16 | 304.40 | 309.40 | 301.20 | 309.40 | +3.13% | 2,978,117 |
| 2026-04-15 | 300.00 | 301.60 | 298.60 | 300.00 | +0.27% | 855,215 |
| 2026-04-14 | 294.80 | 299.20 | 294.80 | 299.20 | +2.19% | 469,257 |
| 2026-04-13 | 288.60 | 292.80 | 286.80 | 292.80 | +0.27% | 413,622 |
| 2026-04-10 | 288.60 | 296.40 | 287.40 | 292.00 | +1.74% | 495,579 |
| 2026-04-09 | 287.80 | 288.00 | 284.00 | 287.00 | -0.62% | 510,594 |
| 2026-04-08 | 293.80 | 295.00 | 286.80 | 288.80 | +3.22% | 516,921 |
| 2026-04-07 | 279.40 | 282.80 | 277.80 | 279.80 | +1.75% | 647,343 |
| 2026-04-02 | 280.00 | 281.20 | 275.00 | 275.00 | -3.98% | 392,096 |
| 2026-04-01 | 289.00 | 290.80 | 285.00 | 286.40 | +1.63% | 842,562 |
| 2026-03-31 | 282.80 | 286.00 | 281.80 | 281.80 | +0.00% | 696,752 |
| 2026-03-30 | 280.60 | 283.40 | 276.20 | 281.80 | +0.36% | 746,365 |
| 2026-03-27 | 284.40 | 284.60 | 280.00 | 280.80 | -1.13% | 393,715 |
| 2026-03-26 | 282.40 | 285.00 | 280.20 | 284.00 | +0.14% | 262,913 |
| 2026-03-25 | 281.00 | 284.80 | 280.20 | 283.60 | +2.24% | 514,212 |
| 2026-03-24 | 279.80 | 279.80 | 273.80 | 277.40 | +0.07% | 365,625 |
| 2026-03-23 | 270.00 | 284.20 | 268.20 | 277.20 | +0.43% | 759,959 |
| 2026-03-20 | 282.80 | 283.40 | 275.80 | 276.00 | -1.64% | 663,297 |
| 2026-03-19 | 288.40 | 288.40 | 280.40 | 280.60 | -3.17% | 358,018 |
| 2026-03-18 | 290.00 | 294.80 | 288.60 | 289.80 | +0.28% | 246,464 |
| 2026-03-17 | 290.00 | 292.40 | 288.00 | 289.00 | -0.82% | 285,963 |
| 2026-03-16 | 291.40 | 292.60 | 288.00 | 291.40 | +0.00% | 232,650 |
| 2026-03-13 | 294.00 | 296.20 | 291.40 | 291.40 | -2.15% | 237,187 |
| 2026-03-12 | 295.80 | 298.60 | 294.20 | 297.80 | +0.68% | 273,067 |
| 2026-03-11 | 297.40 | 297.40 | 291.60 | 295.80 | -0.54% | 322,732 |
| 2026-03-10 | 299.40 | 300.80 | 297.00 | 297.40 | +1.92% | 280,156 |
| 2026-03-09 | 292.00 | 295.40 | 289.20 | 291.80 | -2.41% | 400,205 |
| 2026-03-06 | 304.20 | 306.20 | 295.40 | 299.00 | -0.66% | 404,417 |
| 2026-03-05 | 304.00 | 306.60 | 301.00 | 301.00 | -1.51% | 351,860 |
| 2026-03-04 | 304.00 | 310.00 | 304.00 | 305.60 | +0.53% | 800,050 |
| 2026-03-03 | 307.60 | 308.40 | 302.40 | 304.00 | -2.56% | 704,013 |
| 2026-03-02 | 310.20 | 316.40 | 308.40 | 312.00 | -3.05% | 362,172 |
| 2026-02-27 | 320.00 | 323.00 | 319.00 | 321.80 | +0.56% | 362,488 |
| 2026-02-26 | 318.20 | 321.20 | 316.60 | 320.00 | +0.57% | 249,439 |
| 2026-02-25 | 318.40 | 321.20 | 315.20 | 318.20 | -0.06% | 320,909 |
| 2026-02-24 | 313.80 | 322.20 | 313.20 | 318.40 | +1.34% | 354,526 |
| 2026-02-23 | 317.60 | 320.00 | 313.40 | 314.20 | -2.12% | 238,225 |
| 2026-02-20 | 322.40 | 326.80 | 318.40 | 321.00 | -0.19% | 371,570 |
| 2026-02-19 | 317.80 | 324.40 | 317.40 | 321.60 | +1.20% | 330,196 |
| 2026-02-18 | 314.60 | 320.00 | 312.60 | 317.80 | +1.21% | 343,882 |
| 2026-02-17 | 309.60 | 314.80 | 309.00 | 314.00 | +1.09% | 245,226 |
| 2026-02-16 | 313.00 | 314.20 | 310.00 | 310.60 | -0.58% | 315,862 |
| 2026-02-13 | 312.00 | 314.00 | 308.40 | 312.40 | +0.26% | 335,243 |
| 2026-02-12 | 315.60 | 316.00 | 309.20 | 311.60 | -0.83% | 513,608 |
| 2026-02-11 | 320.00 | 320.00 | 313.20 | 314.20 | -1.81% | 525,872 |
| 2026-02-10 | 323.00 | 324.40 | 318.80 | 320.00 | -0.31% | 341,781 |
| 2026-02-09 | 322.00 | 324.20 | 316.20 | 321.00 | +0.06% | 332,404 |
| 2026-02-06 | 312.40 | 322.20 | 311.60 | 320.80 | +2.62% | 589,293 |
| 2026-02-05 | 315.60 | 319.60 | 310.20 | 312.60 | -1.08% | 449,286 |
| 2026-02-04 | 314.20 | 317.60 | 313.00 | 316.00 | +0.64% | 982,091 |
| 2026-02-03 | 310.60 | 314.80 | 308.40 | 314.00 | +1.09% | 596,058 |
| 2026-02-02 | 304.20 | 313.00 | 302.60 | 310.60 | +1.44% | 478,523 |
| 2026-01-30 | 307.00 | 307.00 | 297.00 | 306.20 | -0.84% | 1,092,751 |
| 2026-01-29 | 312.40 | 312.40 | 307.00 | 308.80 | -0.96% | 532,611 |
| 2026-01-28 | 314.40 | 316.20 | 310.80 | 311.80 | -0.83% | 330,254 |
| 2026-01-27 | 312.40 | 317.00 | 312.20 | 314.40 | +0.64% | 429,604 |
| 2026-01-26 | 316.80 | 317.00 | 310.00 | 312.40 | -1.51% | 520,801 |
| 2026-01-23 | 320.80 | 320.80 | 314.60 | 317.20 | -1.18% | 348,733 |
| 2026-01-22 | 323.20 | 326.80 | 320.80 | 321.00 | +0.63% | 400,817 |
| 2026-01-21 | 316.80 | 319.80 | 313.40 | 319.00 | +0.00% | 525,447 |
| 2026-01-20 | 319.00 | 321.00 | 316.60 | 319.00 | -0.13% | 298,138 |
| 2026-01-19 | 327.60 | 328.40 | 318.60 | 319.40 | -4.60% | 401,681 |
| 2026-01-16 | 333.80 | 335.60 | 330.80 | 334.80 | -0.24% | 617,087 |
| 2026-01-15 | 328.40 | 335.60 | 328.00 | 335.60 | +2.25% | 346,550 |
| 2026-01-14 | 332.00 | 332.60 | 323.80 | 328.20 | -0.79% | 814,921 |
| 2026-01-13 | 341.60 | 341.60 | 326.80 | 330.80 | -3.05% | 1,120,011 |
| 2026-01-12 | 348.40 | 349.00 | 340.60 | 341.20 | -2.07% | 291,278 |
| 2026-01-09 | 343.00 | 348.40 | 341.20 | 348.40 | +1.63% | 309,910 |
| 2026-01-08 | 351.20 | 351.20 | 341.60 | 342.80 | -2.72% | 337,338 |
| 2026-01-07 | 340.80 | 352.40 | 340.80 | 352.40 | +4.76% | 456,765 |
| 2026-01-05 | 340.60 | 342.60 | 335.60 | 336.40 | -1.29% | 257,718 |
| 2026-01-02 | 353.00 | 353.40 | 337.80 | 340.80 | -3.18% | 261,982 |
| 2025-12-30 | 350.00 | 352.80 | 349.20 | 352.00 | +0.06% | 185,554 |
| 2025-12-29 | 352.20 | 353.20 | 348.80 | 351.80 | +0.69% | 169,624 |
| 2025-12-23 | 352.00 | 352.80 | 349.40 | 349.40 | -0.68% | 149,786 |
| 2025-12-22 | 351.80 | 353.00 | 348.20 | 351.80 | +0.00% | 275,086 |
| 2025-12-19 | 347.00 | 353.60 | 347.00 | 351.80 | +0.98% | 429,040 |
| 2025-12-18 | 346.20 | 350.40 | 344.60 | 348.40 | +0.99% | 297,663 |
| 2025-12-17 | 351.20 | 352.40 | 343.60 | 345.00 | -1.48% | 270,150 |
| 2025-12-16 | 349.80 | 351.80 | 349.00 | 350.20 | -0.51% | 381,842 |
| 2025-12-15 | 349.40 | 354.60 | 349.00 | 352.00 | +0.57% | 255,663 |
| 2025-12-12 | 350.20 | 354.80 | 347.20 | 350.00 | +1.39% | 417,541 |
| 2025-12-11 | 342.00 | 347.20 | 339.00 | 345.20 | +0.99% | 320,008 |
| 2025-12-10 | 341.60 | 342.60 | 339.00 | 341.80 | -0.29% | 196,591 |
| 2025-12-09 | 348.20 | 351.00 | 342.80 | 342.80 | -1.72% | 268,320 |
| 2025-12-08 | 351.40 | 352.00 | 348.20 | 348.80 | -1.08% | 280,750 |
| 2025-12-05 | 352.40 | 354.40 | 350.60 | 352.60 | +0.06% | 186,192 |
| 2025-12-04 | 348.00 | 354.20 | 347.60 | 352.40 | +2.32% | 276,803 |
| 2025-12-03 | 342.40 | 346.60 | 342.40 | 344.40 | +0.64% | 207,302 |
| 2025-12-02 | 345.40 | 345.40 | 341.00 | 342.20 | -0.75% | 203,202 |
| 2025-12-01 | 347.00 | 347.40 | 340.20 | 344.80 | -0.69% | 425,975 |
| 2025-11-28 | 351.00 | 351.00 | 343.60 | 347.20 | -0.80% | 643,541 |
| 2025-11-27 | 351.20 | 354.80 | 348.80 | 350.00 | -0.34% | 218,079 |
| 2025-11-26 | 349.00 | 352.80 | 347.40 | 351.20 | +1.15% | 363,591 |
| 2025-11-25 | 345.20 | 349.00 | 342.40 | 347.20 | +0.99% | 280,344 |
| 2025-11-24 | 346.00 | 348.00 | 340.80 | 343.80 | +0.47% | 466,013 |
| 2025-11-21 | 337.40 | 343.00 | 336.20 | 342.20 | -0.18% | 189,153 |
| 2025-11-20 | 347.20 | 349.00 | 342.00 | 342.80 | +0.06% | 194,823 |
| 2025-11-19 | 337.20 | 344.20 | 334.20 | 342.60 | +1.54% | 329,154 |
| 2025-11-18 | 343.60 | 344.40 | 335.20 | 337.40 | -3.05% | 307,140 |
| 2025-11-17 | 352.80 | 354.20 | 348.00 | 348.00 | -1.53% | 232,467 |
| 2025-11-14 | 353.60 | 354.60 | 349.40 | 353.40 | -0.79% | 209,798 |
| 2025-11-13 | 365.20 | 368.40 | 356.20 | 356.20 | -2.62% | 193,282 |
| 2025-11-12 | 360.60 | 365.80 | 358.40 | 365.80 | +1.67% | 345,748 |
| 2025-11-11 | 355.00 | 360.60 | 353.80 | 359.80 | +2.16% | 257,979 |
| 2025-11-10 | 354.20 | 354.40 | 351.20 | 352.20 | +1.21% | 215,749 |
| 2025-11-07 | 353.40 | 356.00 | 344.20 | 348.00 | -1.42% | 384,441 |
| 2025-11-06 | 358.20 | 358.20 | 352.00 | 353.00 | -1.94% | 249,127 |
| 2025-11-05 | 357.80 | 362.20 | 356.00 | 360.00 | +0.00% | 194,584 |
| 2025-11-04 | 360.60 | 362.40 | 357.40 | 360.00 | -1.21% | 186,039 |
| 2025-11-03 | 367.60 | 368.40 | 363.40 | 364.40 | -1.03% | 242,957 |
| 2025-10-31 | 371.20 | 371.20 | 367.00 | 368.20 | -1.02% | 172,424 |
| 2025-10-30 | 369.40 | 372.40 | 367.40 | 372.00 | +0.70% | 220,391 |
| 2025-10-29 | 375.00 | 376.00 | 369.40 | 369.40 | -1.55% | 203,835 |
| 2025-10-28 | 379.60 | 382.40 | 374.80 | 375.20 | -1.52% | 251,050 |
| 2025-10-27 | 383.60 | 388.20 | 380.20 | 381.00 | -0.42% | 337,477 |
| 2025-10-24 | 380.00 | 385.20 | 369.80 | 382.60 | +10.13% | 798,957 |
| 2025-10-23 | 341.40 | 347.60 | 340.00 | 347.40 | +1.70% | 399,699 |
| 2025-10-22 | 341.40 | 345.00 | 338.80 | 341.60 | -0.35% | 259,986 |
| 2025-10-21 | 339.00 | 342.80 | 337.20 | 342.80 | +1.42% | 231,697 |
| 2025-10-20 | 336.20 | 338.00 | 333.60 | 338.00 | +1.20% | 290,810 |
| 2025-10-17 | 330.40 | 334.80 | 328.20 | 334.00 | +0.00% | 357,245 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+15.06%). Pire mois : Mars (-6.95%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Lifco AB (publ) (LIFCO-B.ST) ?
329.20 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de LIFCO-B.ST ?
Plus haut à 388.20 et plus bas à 268.20 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Lifco AB (publ) ?
Historiquement, le mois le plus fort de LIFCO-B.ST a été Oct (moyenne +15.06%) et le plus faible Mars (moyenne -6.95%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.