Frankfurt - Delayed Quote
EUR
Lifco AB (publ) (1L30.F)
25.78
+0.52
(+2.06%)
At close: 2:30:42 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
25.26
25.26
25.26
25.26
25.26
-
Oct 30, 2026
24.92
24.92
24.92
24.92
24.92
-
Oct 29, 2026
25.28
25.28
25.28
25.28
25.28
-
Oct 28, 2026
25.54
25.54
25.54
25.54
25.54
-
Oct 27, 2026
24.84
24.84
24.84
24.84
24.84
-
Oct 26, 2026
25.14
25.14
24.80
25.02
25.02
298
Oct 23, 2026
28.44
28.50
25.40
25.40
25.40
781
Oct 22, 2026
28.78
28.78
28.78
28.78
28.78
-
Oct 21, 2026
29.16
29.26
29.16
29.26
29.26
2
Oct 20, 2026
29.24
29.24
29.24
29.24
29.24
-
Oct 19, 2026
29.46
29.46
29.46
29.46
29.46
-
Oct 16, 2026
29.54
29.54
29.54
29.54
29.54
-
Oct 15, 2026
28.70
28.70
28.70
28.70
28.70
-
Oct 14, 2026
28.60
28.60
28.60
28.60
28.60
-
Oct 13, 2026
28.16
28.16
28.16
28.16
28.16
-
Oct 12, 2026
28.20
28.20
28.20
28.20
28.20
-
Oct 9, 2026
27.94
28.38
27.92
28.38
28.38
27
Oct 8, 2026
28.10
28.10
28.00
28.00
28.00
50
Oct 7, 2026
28.54
28.56
28.16
28.16
28.16
328
Oct 6, 2026
28.84
28.84
28.84
28.84
28.84
-
Oct 5, 2026
28.40
28.40
28.40
28.40
28.40
-
Oct 2, 2026
28.10
28.10
28.10
28.10
28.10
-
Oct 1, 2026
28.02
28.02
28.02
28.02
28.02
-
Sep 30, 2026
28.02
28.02
28.02
28.02
28.02
-
Sep 29, 2026
27.94
27.94
27.94
27.94
27.94
-
Sep 28, 2026
28.12
28.12
28.08
28.08
28.08
9
Sep 25, 2026
27.74
27.74
27.74
27.74
27.74
-
Sep 24, 2026
27.82
27.82
27.78
27.78
27.78
7
Sep 23, 2026
28.10
28.10
28.10
28.10
28.10
-
Sep 22, 2026
27.50
27.50
27.50
27.50
27.50
-
Sep 21, 2026
27.28
27.28
27.28
27.28
27.28
-
Sep 18, 2026
27.12
27.12
27.12
27.12
27.12
-
Sep 17, 2026
27.20
27.20
27.20
27.20
27.20
-
Sep 16, 2026
26.90
27.10
26.90
27.10
27.10
1
Sep 15, 2026
26.88
26.88
26.88
26.88
26.88
-
Sep 14, 2026
26.84
26.84
26.84
26.84
26.84
-
Sep 11, 2026
27.28
27.28
27.28
27.28
27.28
-
Sep 10, 2026
27.46
27.46
27.46
27.46
27.46
-
Sep 9, 2026
27.92
27.92
27.92
27.92
27.92
-
Sep 8, 2026
28.26
28.26
28.26
28.26
28.26
-
Sep 7, 2026
28.14
28.30
28.14
28.26
28.26
2
Sep 4, 2026
28.34
28.34
28.34
28.34
28.34
-
Sep 3, 2026
27.92
27.92
27.92
27.92
27.92
-
Sep 2, 2026
28.06
28.06
28.06
28.06
28.06
-
Sep 1, 2026
28.48
28.48
28.48
28.48
28.48
-
Aug 31, 2026
28.58
28.86
28.58
28.86
28.86
1
Aug 28, 2026
28.58
28.86
28.58
28.86
28.86
1
Aug 27, 2026
28.64
28.64
28.64
28.64
28.64
-
Aug 26, 2026
28.70
28.70
28.70
28.70
28.70
-
Aug 25, 2026
28.64
28.64
28.64
28.64
28.64
-
Aug 24, 2026
28.50
28.50
28.50
28.50
28.50
-
Aug 21, 2026
28.28
28.28
28.28
28.28
28.28
-
Aug 20, 2026
28.30
28.44
28.30
28.44
28.44
65
Aug 19, 2026
28.18
28.18
28.18
28.18
28.18
-
Aug 18, 2026
28.52
28.52
28.52
28.52
28.52
-
Aug 17, 2026
29.04
29.04
29.04
29.04
29.04
-
Aug 14, 2026
28.94
28.94
28.94
28.94
28.94
-
Aug 13, 2026
29.14
29.14
29.14
29.14
29.14
-
Aug 12, 2026
29.52
29.52
29.52
29.52
29.52
-
Aug 11, 2026
29.64
29.64
29.64
29.64
29.64
-
Aug 10, 2026
30.00
30.04
30.00
30.04
30.04
30
Aug 7, 2026
30.10
30.44
30.10
30.44
30.44
150
Aug 6, 2026
30.42
30.48
30.42
30.48
30.48
3
Aug 5, 2026
29.94
29.94
29.94
29.94
29.94
-
Aug 4, 2026
29.82
29.82
29.82
29.82
29.82
-
Aug 3, 2026
29.72
29.72
29.72
29.72
29.72
-
Jul 31, 2026
29.36
29.36
29.36
29.36
29.36
-
Jul 30, 2026
29.08
29.08
29.08
29.08
29.08
-
Jul 29, 2026
28.90
28.90
28.90
28.90
28.90
-
Jul 28, 2026
28.32
28.32
28.32
28.32
28.32
-
Jul 27, 2026
28.50
28.50
28.50
28.50
28.50
3
Jul 24, 2026
27.88
28.06
27.88
28.06
28.06
892
Jul 23, 2026
28.32
28.32
28.32
28.32
28.32
-
Jul 22, 2026
28.08
28.08
28.08
28.08
28.08
-
Jul 21, 2026
28.90
28.90
28.90
28.90
28.90
-
Jul 20, 2026
29.76
29.76
29.76
29.76
29.76
17
Jul 17, 2026
29.96
29.96
29.96
29.96
29.96
-
Jul 16, 2026
29.66
29.66
29.66
29.66
29.66
-
Jul 15, 2026
30.18
30.18
29.82
29.82
29.82
15
Jul 14, 2026
29.48
30.34
29.48
30.34
30.34
34
Jul 13, 2026
28.50
28.50
28.50
28.50
28.50
-
Jul 10, 2026
28.70
28.70
28.70
28.70
28.70
-
Jul 9, 2026
28.50
28.50
28.50
28.50
28.50
-
Jul 8, 2026
29.04
29.04
29.04
29.04
29.04
-
Jul 7, 2026
28.98
28.98
28.98
28.98
28.98
-
Jul 6, 2026
29.60
29.60
29.60
29.60
29.60
-
Jul 3, 2026
29.62
29.84
29.62
29.84
29.84
5
Jul 2, 2026
28.88
28.88
28.88
28.88
28.88
-
Jul 1, 2026
28.52
28.52
28.52
28.52
28.52
-
Jun 30, 2026
28.48
28.48
28.48
28.48
28.48
-
Jun 29, 2026
28.50
28.50
28.50
28.50
28.50
-
Jun 26, 2026
28.24
28.24
28.24
28.24
28.24
-
Jun 25, 2026
28.62
28.62
28.62
28.62
28.62
-
Jun 24, 2026
27.10
27.10
27.10
27.10
27.10
-
Jun 23, 2026
27.52
27.52
27.52
27.52
27.52
-
Jun 22, 2026
27.72
27.72
27.34
27.34
27.34
4
Jun 19, 2026
27.76
27.76
27.76
27.76
27.76
-
Jun 18, 2026
27.90
27.90
27.90
27.90
27.90
2
Jun 17, 2026
28.30
28.30
28.30
28.30
28.30
-
Jun 16, 2026
28.36
28.52
28.34
28.34
28.34
8
Jun 15, 2026
28.66
29.10
28.66
29.10
29.10
5
Jun 12, 2026
27.78
27.78
27.78
27.78
27.78
-
Jun 11, 2026
27.50
27.50
27.50
27.50
27.50
-
Jun 10, 2026
27.84
27.84
27.52
27.52
27.52
9
Jun 9, 2026
27.74
28.34
27.74
27.80
27.80
350
Jun 8, 2026
27.22
27.22
27.22
27.22
27.22
-
Jun 5, 2026
27.84
28.32
27.84
28.32
28.32
50
Jun 4, 2026
27.30
27.30
27.30
27.30
27.30
-
Jun 3, 2026
27.26
27.30
27.26
27.30
27.30
210
Jun 2, 2026
27.06
27.06
27.06
27.06
27.06
-
Jun 1, 2026
27.46
27.46
27.16
27.16
27.16
2
May 29, 2026
27.08
27.08
27.08
27.08
27.08
330
May 28, 2026
27.26
27.26
27.26
27.26
27.26
-
May 27, 2026
27.48
27.48
27.48
27.48
27.48
-
May 26, 2026
27.76
27.76
27.76
27.76
27.76
5
May 25, 2026
27.44
27.44
27.44
27.44
27.44
-
May 22, 2026
27.34
27.38
27.34
27.38
27.38
1,600
May 21, 2026
26.92
26.92
26.92
26.92
26.92
-
May 20, 2026
26.24
26.24
26.20
26.20
26.20
35
May 19, 2026
25.70
26.38
25.70
26.38
26.38
1
May 18, 2026
24.92
25.22
24.92
25.22
25.22
85
May 15, 2026
25.30
25.30
25.30
25.30
25.30
-
May 14, 2026
25.72
26.06
25.72
26.06
26.06
2
May 13, 2026
25.76
25.76
25.76
25.76
25.76
-
May 12, 2026
25.46
25.50
25.46
25.50
25.50
215
May 11, 2026
25.58
25.58
25.54
25.54
25.54
3
May 8, 2026
25.98
25.98
25.98
25.98
25.98
-
May 7, 2026
26.68
26.68
26.68
26.68
26.68
-
May 6, 2026
26.28
26.28
26.28
26.28
26.28
-
May 5, 2026
25.64
26.10
25.64
26.10
26.10
39
May 4, 2026
26.80
27.02
26.58
26.58
26.58
44
Apr 30, 2026
25.88
26.16
25.88
26.16
26.16
25
Apr 29, 2026
26.66
26.66
26.66
26.66
26.66
-
Apr 28, 2026
27.34
27.34
27.26
27.26
27.26
100
Apr 27, 2026
0.244863
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
28.38
28.38
28.38
28.38
28.38
-
Apr 24, 2026
28.66
28.66
28.08
28.08
25.38
225
Apr 23, 2026
28.84
28.96
28.84
28.96
26.18
400
Apr 22, 2026
29.44
29.44
29.24
29.24
26.43
2,539
Apr 21, 2026
30.18
30.18
30.18
30.18
27.28
180
Apr 20, 2026
29.74
29.74
29.74
29.74
26.88
-
Apr 17, 2026
28.48
30.10
28.48
30.10
27.21
400
Apr 16, 2026
27.74
27.74
27.74
27.74
25.07
-
Apr 15, 2026
27.42
27.52
27.42
27.52
24.87
595
Apr 14, 2026
27.10
27.10
27.10
27.10
24.49
-
Apr 13, 2026
26.32
26.60
26.32
26.60
24.04
377
Apr 10, 2026
26.28
26.28
26.28
26.28
23.75
-
Apr 9, 2026
26.54
26.54
26.54
26.54
23.99
-
Apr 8, 2026
26.86
27.00
26.86
27.00
24.40
83
Apr 7, 2026
25.34
25.64
25.34
25.64
23.17
3
Apr 2, 2026
25.58
25.58
25.28
25.28
22.85
4
Apr 1, 2026
26.20
26.30
26.20
26.30
23.77
20
Mar 31, 2026
25.56
26.00
25.56
25.84
23.36
317
Mar 30, 2026
25.48
25.80
25.48
25.80
23.32
10
Mar 27, 2026
26.10
26.10
26.10
26.10
23.59
-
Mar 26, 2026
25.94
25.94
25.94
25.94
23.45
-
Mar 25, 2026
25.76
25.76
25.76
25.76
23.28
-
Mar 24, 2026
25.64
25.64
25.64
25.64
23.17
100
Mar 23, 2026
25.08
25.88
24.84
25.84
23.36
326
Mar 20, 2026
26.06
26.06
26.06
26.06
23.55
-
Mar 19, 2026
26.34
26.34
26.34
26.34
23.81
-
Mar 18, 2026
27.14
27.14
27.14
27.14
24.53
-
Mar 17, 2026
26.84
26.84
26.84
26.84
24.26
-
Mar 16, 2026
27.10
27.10
27.00
27.00
24.40
37
Mar 13, 2026
27.48
27.48
27.48
27.48
24.84
-
Mar 12, 2026
27.68
27.68
27.68
27.68
25.02
-
Mar 11, 2026
27.72
27.72
27.72
27.72
25.05
-
Mar 10, 2026
27.76
28.24
27.76
28.24
25.52
7
Mar 9, 2026
27.04
27.04
27.04
27.04
24.44
-
Mar 6, 2026
28.20
28.20
28.20
28.20
25.49
-
Mar 5, 2026
28.40
28.40
28.40
28.40
25.67
-
Mar 4, 2026
28.14
28.84
28.14
28.84
26.07
255
Mar 3, 2026
28.78
28.78
28.50
28.50
25.76
30
Mar 2, 2026
30.04
30.04
30.04
30.04
27.15
500
Feb 27, 2026
29.88
30.20
29.88
30.20
27.30
142
Feb 26, 2026
29.50
29.50
29.50
29.50
26.66
-
Feb 25, 2026
29.88
29.88
29.88
29.88
27.01
-
Feb 24, 2026
29.36
29.36
29.36
29.36
26.54
-
Feb 23, 2026
29.84
29.86
29.84
29.86
26.99
225
Feb 20, 2026
30.10
30.10
30.10
30.10
27.21
-
Feb 19, 2026
29.78
29.78
29.78
29.78
26.92
-
Feb 18, 2026
29.42
29.42
29.42
29.42
26.59
-
Feb 17, 2026
29.06
29.06
29.06
29.06
26.27
-
Feb 16, 2026
29.38
29.38
29.38
29.38
26.55
-
Feb 13, 2026
29.34
29.34
29.34
29.34
26.52
-
Feb 12, 2026
29.90
29.90
29.36
29.46
26.63
273
Feb 11, 2026
30.16
30.16
29.74
29.84
26.97
855
Feb 10, 2026
30.06
30.06
30.06
30.06
27.17
-
Feb 9, 2026
30.18
30.18
30.18
30.18
27.28
-
Feb 6, 2026
29.24
29.24
29.24
29.24
26.43
-
Feb 5, 2026
29.56
29.56
29.56
29.56
26.72
-
Feb 4, 2026
29.76
29.76
29.76
29.76
26.90
-
Feb 3, 2026
29.62
29.62
29.60
29.60
26.75
20
Feb 2, 2026
28.74
29.06
28.74
29.06
26.27
20
Jan 30, 2026
29.10
29.10
28.50
28.50
25.76
60
Jan 29, 2026
29.50
29.50
29.50
29.50
26.66
-
Jan 28, 2026
29.76
29.76
29.76
29.76
26.90
-
Jan 27, 2026
29.44
29.62
29.44
29.62
26.77
200
Jan 26, 2026
29.86
29.86
29.14
29.14
26.34
112
Jan 23, 2026
30.12
30.12
29.88
29.88
27.01
55
Jan 22, 2026
30.14
30.14
30.14
30.14
27.24
-
Jan 21, 2026
29.70
29.70
29.70
29.70
26.84
-
Jan 20, 2026
29.76
29.76
29.76
29.76
26.90
-
Jan 19, 2026
30.64
30.64
30.00
30.00
27.12
4
Jan 16, 2026
31.20
31.20
31.20
31.20
28.20
-
Jan 15, 2026
30.74
31.06
30.74
31.06
28.07
399
Jan 14, 2026
30.74
30.74
30.64
30.64
27.69
30
Jan 13, 2026
31.84
31.84
30.48
30.52
27.59
33
Jan 12, 2026
32.50
32.50
32.50
32.50
29.38
-
Jan 9, 2026
31.86
32.54
31.86
32.54
29.41
2,865
Jan 8, 2026
32.60
32.60
32.60
32.60
29.47
-
Jan 7, 2026
31.46
31.46
31.46
31.46
28.43
-
Jan 6, 2026
31.34
31.46
31.34
31.46
28.43
1
Jan 5, 2026
31.64
31.64
31.40
31.40
28.38
1
Jan 2, 2026
32.34
32.34
32.34
32.34
29.23
-
Dec 30, 2025
32.42
32.42
32.42
32.42
29.30
-
Dec 29, 2025
32.48
32.48
32.48
32.48
29.36
4
Dec 23, 2025
32.30
32.46
32.30
32.46
29.34
21
Dec 22, 2025
32.22
32.56
32.22
32.56
29.43
94
Dec 19, 2025
31.80
31.80
31.80
31.80
28.74
-
Dec 18, 2025
31.48
31.48
31.48
31.48
28.45
50
Dec 17, 2025
32.02
32.02
32.02
32.02
28.94
-
Dec 16, 2025
31.90
31.90
31.90
31.90
28.83
-
Dec 15, 2025
32.14
32.14
32.10
32.10
29.01
205
Dec 12, 2025
32.18
32.18
32.18
32.18
29.09
-
Dec 11, 2025
31.50
31.68
31.50
31.68
28.63
504
Dec 10, 2025
31.30
31.30
31.30
31.30
28.29
-
Dec 9, 2025
31.80
31.90
31.80
31.90
28.83
15
Dec 8, 2025
32.02
32.02
32.02
32.02
28.94
-
Dec 5, 2025
32.04
32.04
32.04
32.04
28.96
-
Dec 4, 2025
31.62
31.62
31.62
31.62
28.58
-
Dec 3, 2025
31.28
31.28
31.28
31.28
28.27
-
Dec 2, 2025
31.34
31.34
31.34
31.34
28.33
-
Dec 1, 2025
31.82
31.82
31.82
31.82
28.76
-
Nov 28, 2025
31.78
31.78
31.44
31.44
28.42
195
Nov 27, 2025
31.80
31.80
31.80
31.80
28.74
-
Nov 26, 2025
31.62
31.90
31.62
31.90
28.83
100
Nov 25, 2025
31.42
31.42
31.42
31.42
28.40
-
Nov 24, 2025
31.52
31.52
31.52
31.52
28.49
-
Nov 21, 2025
30.66
30.66
30.66
30.66
27.71
-
Nov 20, 2025
31.32
31.32
31.30
31.30
28.29
-
Nov 19, 2025
30.60
30.60
30.60
30.60
27.66
-
Nov 18, 2025
31.14
31.14
31.14
31.14
28.15
-
Nov 17, 2025
32.06
32.14
32.06
32.14
29.05
300
Nov 14, 2025
32.38
32.38
32.38
32.38
29.27
-
Nov 13, 2025
33.40
33.40
32.60
32.60
29.47
10
Nov 12, 2025
32.82
32.82
32.82
32.82
29.66
-
Nov 11, 2025
31.96
32.68
31.96
32.60
29.47
25
Nov 10, 2025
31.88
31.88
31.88
31.88
28.81
-
Nov 7, 2025
31.88
31.88
31.50
31.50
28.47
140
Nov 6, 2025
32.60
32.60
32.60
32.60
29.47
-
Nov 5, 2025
32.48
32.48
32.48
32.48
29.36
-
Nov 4, 2025
32.90
32.90
32.90
32.90
29.74
-
Nov 3, 2025
33.54
33.54
33.54
33.54
30.32
-
