Lifco AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	318.20	321.00	318.00	319.40	314.50	3,565
2024-08-21	315.80	316.20	314.00	316.20	311.35	9,666
2024-08-20	314.80	317.20	313.80	315.00	310.16	2,693
2024-08-19	310.80	314.00	310.20	313.80	308.98	584,921
2024-08-16	310.00	312.20	309.40	312.20	307.41	223,308
2024-08-15	307.40	310.20	304.60	309.40	304.65	5,095
2024-08-14	305.00	308.20	305.00	307.60	302.88	5,668
2024-08-13	304.40	305.20	301.80	305.00	300.32	5,600
2024-08-12	306.80	306.80	303.40	304.00	299.33	2,915
2024-08-09	306.60	307.00	303.20	305.20	300.51	1,502
2024-08-08	300.60	303.40	299.80	303.00	298.35	4,602
2024-08-07	299.00	306.60	299.00	306.40	301.70	8,326
2024-08-06	297.60	297.60	291.60	294.60	290.08	8,876
2024-08-05	284.40	295.80	284.40	294.60	290.08	6,375
2024-08-02	310.40	310.40	301.00	301.00	296.38	7,890
2024-08-01	317.40	319.80	312.00	312.00	307.21	618,989
2024-07-31	317.80	319.20	314.40	317.60	312.72	3,217
2024-07-30	315.80	315.80	313.60	315.00	310.16	20,533
2024-07-29	311.20	316.80	311.20	313.00	308.19	17,154
2024-07-26	311.00	314.00	309.40	314.00	309.18	3,766
2024-07-25	311.20	311.40	304.60	308.50	303.76	2,113
2024-07-24	323.00	325.00	317.00	318.60	313.71	123,458
2024-07-23	325.20	327.20	325.20	325.60	320.60	1,889
2024-07-22	321.00	327.60	320.80	325.40	320.40	8,429
2024-07-19	316.40	321.20	316.40	318.60	313.71	5,028
2024-07-18	315.60	318.60	314.20	318.20	313.31	2,744
2024-07-17	317.40	317.40	315.20	316.40	311.54	5,886
2024-07-16	315.60	318.80	315.20	315.39	310.55	9,596
2024-07-15	321.00	327.60	317.60	321.81	316.87	412,358
2024-07-12	319.60	332.80	319.00	326.40	321.39	14,515
2024-07-11	297.80	299.80	296.80	297.60	293.03	10,374
2024-07-10	298.40	299.20	298.40	298.84	294.26	3,442
2024-07-09	300.80	301.40	297.20	297.20	292.64	6,023
2024-07-08	298.80	301.80	298.60	299.60	295.00	9,689
2024-07-05	298.60	299.60	296.40	298.60	294.02	5,254
2024-07-04	296.80	299.40	296.60	297.60	293.03	5,785
2024-07-03	297.00	299.80	295.40	295.40	290.86	4,144
2024-07-02	290.60	296.40	288.40	296.40	291.85	12,456
2024-07-01	292.20	292.60	289.20	291.80	287.32	75,926
2024-06-28	290.00	292.40	288.80	292.20	287.71	3,149
2024-06-27	291.40	292.20	288.00	291.40	286.93	7,015
2024-06-26	288.20	292.40	288.20	291.64	287.17	5,618
2024-06-25	288.40	290.40	287.40	287.40	282.99	5,421
2024-06-24	286.00	291.80	284.00	291.80	287.32	239,284
2024-06-20	284.80	289.40	284.80	288.20	283.77	12,914
2024-06-19	284.40	284.40	280.40	282.80	278.46	3,634
2024-06-18	283.20	285.20	282.00	285.20	280.82	2,052
2024-06-17	281.00	282.80	280.20	282.00	277.67	4,956
2024-06-14	289.40	289.40	282.60	283.40	279.05	4,495
2024-06-13	292.20	292.20	287.60	287.60	283.18	3,641
2024-06-12	290.60	295.60	287.40	294.20	289.68	5,012
2024-06-11	285.00	290.80	281.60	289.86	285.41	383,245
2024-06-10	283.00	283.00	278.80	280.60	276.29	5,714
2024-06-07	286.80	286.80	281.00	283.60	279.25	13,160
2024-06-05	280.20	284.00	278.80	278.80	274.52	104,879
2024-06-04	277.40	280.60	276.80	278.60	274.32	5,729
2024-06-03	280.00	280.00	277.80	278.00	273.73	7,014
2024-05-31	274.60	278.60	273.80	277.80	273.53	11,821
2024-05-30	274.00	276.20	273.00	275.80	271.57	73,245
2024-05-29	278.00	278.00	274.40	275.20	270.97	8,547

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	2.7000 SEK
2025-04-28	2.4000 SEK
2024-04-25	2.1000 SEK
2023-05-02	1.8000 SEK
2022-05-03	1.5000 SEK
2021-04-26	6.0000 SEK
2020-06-25	5.2500 SEK
2019-04-29	4.6000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.