Lifco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	285.00	293.20	285.00	289.80	289.80	18,504
2026-05-05	283.10	284.48	279.20	281.40	281.40	697,955
2026-05-04	289.80	289.80	279.40	279.80	279.80	44,938
2026-05-01	287.00	287.00	287.00	287.00	287.00	0
2026-04-30	283.20	287.40	282.80	287.00	287.00	13,550
2026-04-29	290.00	290.00	285.20	286.86	286.86	131,278
2026-04-28	294.20	298.80	290.00	294.50	294.50	25,397
2026-04-27	303.40	303.60	296.80	296.80	296.80	27,489
2026-04-24	310.00	310.00	302.20	306.28	303.58	93,397
2026-04-23	314.00	315.00	311.00	313.80	311.03	28,055
2026-04-22	315.20	317.60	314.20	314.91	312.13	12,192
2026-04-21	324.00	327.80	317.00	320.60	317.77	1,005,299
2026-04-20	321.60	325.60	319.40	324.20	321.34	8,244
2026-04-17	311.20	328.80	309.80	326.00	323.13	68,191
2026-04-16	302.20	309.00	301.60	307.80	305.09	25,210
2026-04-15	300.60	301.40	298.60	300.00	297.36	70,192
2026-04-14	295.80	299.20	295.80	299.20	296.56	24,879
2026-04-13	287.20	292.80	287.20	292.80	290.22	11,381
2026-04-10	288.20	295.00	288.20	292.00	289.43	47,787
2026-04-09	286.40	287.20	284.20	285.80	283.28	15,755
2026-04-08	294.40	294.40	287.40	288.00	285.46	110,979
2026-04-07	281.40	282.60	278.20	281.00	278.52	231,082
2026-04-02	280.60	280.90	275.00	278.60	276.14	55,108
2026-04-01	290.40	290.40	285.40	286.40	283.88	174,801
2026-03-31	283.40	285.40	281.80	283.20	280.70	56,098
2026-03-30	278.60	283.40	276.60	280.20	277.73	124,799
2026-03-27	283.20	283.20	280.80	280.80	278.32	14,630
2026-03-26	282.40	284.60	280.20	284.00	281.50	16,655
2026-03-25	282.60	285.00	280.60	282.20	279.71	84,085
2026-03-24	278.20	278.20	274.20	277.20	274.76	47,760
2026-03-23	269.00	283.40	268.40	277.20	274.76	299,434
2026-03-20	281.40	282.80	276.00	276.80	274.36	189,845
2026-03-19	285.00	285.20	280.60	280.60	278.13	11,714
2026-03-18	291.80	294.60	288.80	290.00	287.44	818,678
2026-03-17	290.20	292.20	288.60	289.00	286.45	156,447
2026-03-16	290.20	292.40	289.00	291.40	288.83	148,236
2026-03-13	294.80	295.80	292.20	292.60	290.02	10,685
2026-03-12	295.00	298.20	294.80	297.80	295.17	209,877
2026-03-11	295.80	296.20	292.00	295.80	293.19	41,416
2026-03-10	298.80	300.80	297.20	297.40	294.78	21,272
2026-03-09	292.40	294.80	290.60	291.80	289.23	28,713
2026-03-06	305.00	306.20	295.40	299.00	296.36	6,440
2026-03-05	303.40	306.00	301.00	301.00	298.35	10,193
2026-03-04	306.60	310.00	304.60	305.60	302.91	32,433
2026-03-03	308.20	308.20	302.40	304.93	302.24	64,134
2026-03-02	313.00	315.90	312.00	312.00	309.25	35,713
2026-02-27	320.60	323.00	319.60	321.83	319.00	14,160
2026-02-26	319.20	320.20	317.20	320.00	317.18	5,436
2026-02-25	320.20	320.40	317.40	318.20	315.39	46,984
2026-02-24	314.40	322.00	314.40	318.40	315.59	9,711
2026-02-23	318.40	319.40	313.20	314.20	311.43	18,876
2026-02-20	324.40	324.40	318.60	321.00	318.17	4,379
2026-02-19	320.00	324.00	320.00	323.38	320.53	11,708
2026-02-18	314.80	318.80	312.80	318.60	315.79	11,810
2026-02-17	310.20	314.80	309.60	314.00	311.23	9,195
2026-02-16	312.20	314.00	310.00	313.20	310.44	111,182
2026-02-13	310.40	313.40	309.00	312.40	309.65	349,985
2026-02-12	315.60	315.60	309.40	312.40	309.65	113,399
2026-02-11	318.80	319.40	313.40	314.49	311.72	96,293
2026-02-10	320.40	324.00	319.40	320.00	317.18	12,464

← NewerPage 3 of 21 · 1,246 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.