Nasdaq Stockholm · LIFCO-B · stock

Lifco AB (publ) (LIFCO-B) stock price history

Every Nasdaq Stockholm trading session of Lifco AB (publ) from Nov 21, 2014 to Sep 28, 2026: 2,976 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LIFCO-B data, free keyYear by year table

LIFCO-B adjusted close, 2014 to 2026

LIFCO-BLifco AB (publ)
SEK 319.80+1.3% over one year
201620182020202220242026
SEK 402.00
All time high, 2025
SEK 384.76
52 week high, SEK 265.82 low
2,976
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

LIFCO-B key facts

  • Lifco AB (publ) (LIFCO-B) closed at SEK 319.80 on Sep 28, 2026 on Nasdaq Stockholm.
  • LIFCO-B's all time high close is SEK 402.00, set on Jun 5, 2025; its all time low close is SEK 21.28 on Nov 25, 2014.
  • LIFCO-B's 52 week range is SEK 265.82 to SEK 384.76.
  • LIFCO-B returned +1.3% over the year to Sep 28, 2026 and +45.0% over five years.
  • Over ten years LIFCO-B returned +651%, +22.3% a year compounded.
  • LIFCO-B's deepest drawdown was -49.3% from Jan 29, 2020 to Mar 23, 2020.
  • DataCedar holds 2,976 daily sessions of LIFCO-B history from Nov 21, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LIFCO-B price chart, 2014 to 2026

LIFCO-B adjusted close, Nov 21, 2014 to Sep 28, 2026SEK 21.81SEK 57.52SEK 151.71SEK 400.142014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LIFCO-B returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.1%
3 months+1.1%
6 months+14.9%
Year to date-8.3%
1 year+1.3%
3 years+71.1%
5 years+45.0%
10 years+651.0%
Since Nov 21, 2014+1,366%
Compound annual growth, 11.9 years+25.4%

LIFCO-B records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 402.00 on Jun 5, 2025
All time low close
SEK 21.28 on Nov 25, 2014
52 week high
SEK 384.76 on Oct 27, 2025
52 week low
SEK 265.82 on Mar 23, 2026
Deepest drawdown
-49.3% from Jan 29, 2020 to Mar 23, 2020, recovered Jul 6, 2020
Best single session
+12.3% on Oct 22, 2020
Worst single session
-13.2% on Mar 12, 2020
Volatility, 1 year annualised
25.8%
Sessions closing higher, 1 year
50%
Growth of 1 since 2014
14.7×
Best calendar year
2019, +77%
Worst calendar year
2022, -35%

LIFCO-B price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Nov 21, 2014; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 349.87SEK 350.27SEK 265.82SEK 319.80-8.3%86.4M186
2025SEK 321.96SEK 405.37SEK 305.22SEK 348.88+10.5%77.4M249
2024SEK 242.28SEK 340.27SEK 232.61SEK 315.66+30.7%65.3M251
2023SEK 171.88SEK 248.34SEK 169.74SEK 241.50+43.0%82.3M251
2022SEK 260.92SEK 261.69SEK 136.01SEK 168.82-35.2%116.4M253
2021SEK 150.90SEK 266.60SEK 142.67SEK 260.54+72.7%126.4M253
2020SEK 109.27SEK 153.10SEK 56.86SEK 150.90+39.2%170.1M252
2019SEK 61.32SEK 112.68SEK 60.19SEK 108.42+76.5%131.7M247
2018SEK 53.14SEK 78.95SEK 52.40SEK 61.41+16.6%79.5M252
2017SEK 42.67SEK 58.47SEK 41.07SEK 52.66+23.6%55M253
2016SEK 38.04SEK 50.26SEK 30.13SEK 42.62+11.5%39.3M253
2015SEK 24.11SEK 43.09SEK 22.59SEK 38.22+60.3%89.8M251
2014SEK 19.50SEK 24.29SEK 18.80SEK 23.85n/a43.5M25

LIFCO-B monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 319.80+0.8%
August 2026SEK 317.40-2.0%
July 2026SEK 324.00+2.1%
June 2026SEK 317.40+6.7%
May 2026SEK 297.40+3.6%
April 2026SEK 287.00+2.8%
March 2026SEK 279.30-12.4%
February 2026SEK 318.95+5.1%
January 2026SEK 303.48-13.0%
December 2025SEK 348.88+1.4%
November 2025SEK 344.12-5.7%
October 2025SEK 364.93+15.9%

About the LIFCO-B data

Daily bars. 2,976 sessions from Nov 21, 2014 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 21, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LIFCO-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • LEMSE Leading Edge Materials Corp.
  • LEVEL Nordic LEVEL Group AB (publ.)
  • LGOLD-B Lappland Guldprospektering AB (publ)
  • LIAB Lindab International AB (publ)
  • LIGR Lightning Group AB
  • LIME Lime Technologies AB (publ)
  • LINC Linc AB
  • LITI Litium AB (publ)

Common questions

LIFCO-B share price history

Start with any symbol.

Start free