Lifco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	315.20	321.20	315.00	321.20	321.20	40,703
2026-07-27	317.40	317.40	314.10	314.10	314.10	23,733
2026-07-24	309.00	312.60	309.00	311.60	311.60	14,388
2026-07-23	310.20	311.80	308.60	310.60	310.60	28,771
2026-07-22	311.40	318.40	310.80	315.20	315.20	30,310
2026-07-21	321.40	321.40	305.20	310.60	310.60	19,266
2026-07-20	327.80	327.80	320.20	320.46	320.46	82,006
2026-07-17	329.20	331.80	324.80	327.80	327.80	56,107
2026-07-16	330.40	336.00	330.20	335.40	335.40	77,693
2026-07-15	329.20	333.40	326.80	327.80	327.80	331,502
2026-07-14	331.60	336.70	327.40	333.00	333.00	251,761
2026-07-13	316.40	323.60	316.40	322.90	322.90	17,055
2026-07-10	317.80	320.60	316.20	319.60	319.60	10,874
2026-07-09	318.80	319.30	315.80	318.60	318.60	7,743
2026-07-08	318.60	318.60	312.60	314.85	314.85	16,635
2026-07-07	320.80	323.40	320.80	323.40	323.40	34,006
2026-07-06	327.80	327.80	321.00	321.00	321.00	12,219
2026-07-03	328.80	330.40	325.40	330.00	330.00	120,353
2026-07-02	319.80	327.50	319.80	326.60	326.60	41,056
2026-07-01	318.00	322.20	316.20	319.40	319.40	26,893
2026-06-30	316.80	319.40	315.60	317.40	317.40	10,433
2026-06-29	318.40	318.60	315.80	315.80	315.80	2,995
2026-06-26	316.60	318.60	312.70	316.20	316.20	14,670
2026-06-25	319.80	320.90	315.00	316.20	316.20	37,596
2026-06-24	303.20	317.50	300.60	300.60	300.60	208,174
2026-06-23	301.80	303.60	299.60	300.90	300.90	10,473
2026-06-22	305.00	307.20	299.20	306.60	306.60	487,694
2026-06-19	307.00	307.00	307.00	307.00	307.00	0
2026-06-18	306.60	308.80	304.20	307.00	307.00	30,111
2026-06-17	306.50	307.80	303.80	306.45	306.45	123,404
2026-06-16	311.90	313.10	308.00	310.60	310.60	6,970
2026-06-15	315.40	318.80	309.80	316.20	316.20	399,834
2026-06-12	308.00	312.00	305.40	306.59	306.59	14,029
2026-06-11	301.20	306.80	301.20	303.80	303.80	29,257
2026-06-10	305.20	307.20	301.80	304.80	304.80	54,219
2026-06-09	303.60	309.00	303.00	304.60	304.60	646,751
2026-06-08	298.40	303.80	298.20	303.40	303.40	23,676
2026-06-05	304.60	307.80	302.60	304.40	304.40	8,570
2026-06-04	300.60	305.80	300.60	303.80	303.80	12,506
2026-06-03	296.60	299.80	296.00	298.71	298.71	32,989
2026-06-02	296.10	300.70	295.00	295.60	295.60	6,571
2026-06-01	295.20	296.50	290.60	292.60	292.60	16,373
2026-05-29	293.60	297.40	292.60	297.40	297.40	83,880
2026-05-28	296.20	296.20	292.40	292.80	292.80	525,465
2026-05-27	299.00	304.40	297.40	298.40	298.40	6,313
2026-05-26	299.60	301.40	296.20	297.40	297.40	23,923
2026-05-25	298.00	302.80	298.00	302.40	302.40	9,895
2026-05-22	298.00	298.00	294.00	295.20	295.20	20,675
2026-05-21	294.00	297.40	291.60	294.00	294.00	36,989
2026-05-20	287.90	298.20	285.60	296.00	296.00	81,926
2026-05-19	285.00	291.00	285.00	289.40	289.40	7,039
2026-05-18	277.60	282.60	273.90	282.41	282.41	33,313
2026-05-15	281.80	283.00	279.80	280.00	280.00	25,615
2026-05-14	278.00	278.00	278.00	278.00	278.00	0
2026-05-13	281.90	281.90	278.00	278.00	278.00	14,471
2026-05-12	279.40	280.60	277.20	279.60	279.60	318,138
2026-05-11	278.00	280.60	276.20	280.00	280.00	17,546
2026-05-08	281.80	282.80	278.00	278.80	278.80	77,480
2026-05-07	292.20	292.60	285.40	285.40	285.40	29,351
2026-05-06	285.00	293.20	285.00	289.80	289.80	18,504

← NewerPage 2 of 5 · 254 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.