Lifco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 320.20 | 321.20 | 316.20 | 319.20 | 316.39 | 4,009 |
| 2026-02-06 | 315.40 | 321.60 | 312.40 | 320.80 | 317.97 | 54,742 |
| 2026-02-05 | 319.40 | 319.40 | 310.40 | 312.60 | 309.84 | 9,730 |
| 2026-02-04 | 314.20 | 317.40 | 313.40 | 315.30 | 312.52 | 24,727 |
| 2026-02-03 | 312.20 | 314.60 | 309.00 | 313.00 | 310.24 | 71,322 |
| 2026-02-02 | 304.40 | 312.40 | 303.40 | 310.60 | 307.86 | 64,687 |
| 2026-01-30 | 305.60 | 306.80 | 296.80 | 305.60 | 302.91 | 38,614 |
| 2026-01-29 | 310.60 | 310.80 | 307.20 | 307.80 | 305.09 | 24,423 |
| 2026-01-28 | 314.80 | 315.00 | 311.40 | 312.00 | 309.25 | 5,792 |
| 2026-01-27 | 312.90 | 317.00 | 312.90 | 315.00 | 312.22 | 52,852 |
| 2026-01-26 | 315.00 | 315.00 | 310.20 | 312.80 | 310.04 | 50,349 |
| 2026-01-23 | 317.20 | 318.40 | 315.00 | 317.20 | 314.40 | 125,298 |
| 2026-01-22 | 325.40 | 326.20 | 321.00 | 321.00 | 318.17 | 10,874 |
| 2026-01-21 | 316.70 | 319.80 | 314.20 | 318.20 | 315.39 | 62,687 |
| 2026-01-20 | 318.90 | 320.60 | 316.40 | 319.00 | 316.19 | 20,657 |
| 2026-01-19 | 325.40 | 325.40 | 319.40 | 319.40 | 316.58 | 11,140 |
| 2026-01-16 | 332.80 | 334.80 | 332.00 | 334.80 | 331.85 | 17,160 |
| 2026-01-15 | 331.20 | 335.60 | 328.40 | 335.60 | 332.64 | 469,364 |
| 2026-01-14 | 331.00 | 331.60 | 323.60 | 328.20 | 325.31 | 23,796 |
| 2026-01-13 | 337.80 | 339.40 | 327.10 | 330.80 | 327.88 | 45,913 |
| 2026-01-12 | 348.40 | 348.40 | 341.00 | 341.40 | 338.39 | 10,197 |
| 2026-01-09 | 343.10 | 348.40 | 342.20 | 348.40 | 345.33 | 14,673 |
| 2026-01-08 | 350.80 | 350.80 | 341.60 | 342.80 | 339.78 | 21,292 |
| 2026-01-07 | 343.90 | 352.40 | 342.80 | 352.40 | 349.29 | 21,249 |
| 2026-01-05 | 340.00 | 341.80 | 336.40 | 336.40 | 333.43 | 6,072 |
| 2026-01-02 | 351.00 | 351.90 | 339.40 | 351.90 | 348.80 | 12,641 |
| 2025-12-30 | 350.20 | 352.80 | 349.20 | 352.60 | 349.49 | 4,811 |
| 2025-12-29 | 349.60 | 352.20 | 348.80 | 351.30 | 348.20 | 11,251 |
| 2025-12-23 | 351.70 | 352.40 | 349.40 | 349.40 | 346.32 | 5,387 |
| 2025-12-22 | 352.40 | 352.40 | 349.20 | 352.00 | 348.90 | 4,767 |
| 2025-12-19 | 348.60 | 353.60 | 348.60 | 352.20 | 349.10 | 38,732 |
| 2025-12-18 | 345.00 | 350.10 | 345.00 | 348.40 | 345.33 | 70,957 |
| 2025-12-17 | 350.60 | 350.60 | 343.80 | 344.40 | 341.36 | 5,115 |
| 2025-12-16 | 351.20 | 351.40 | 349.80 | 350.20 | 347.11 | 38,299 |
| 2025-12-15 | 351.20 | 354.40 | 349.40 | 352.00 | 348.90 | 13,985 |
| 2025-12-12 | 350.60 | 353.80 | 348.00 | 350.00 | 346.91 | 93,418 |
| 2025-12-11 | 340.40 | 346.80 | 340.40 | 345.60 | 342.55 | 16,737 |
| 2025-12-10 | 341.70 | 342.40 | 339.60 | 341.80 | 338.79 | 14,936 |
| 2025-12-09 | 346.80 | 347.40 | 342.80 | 342.80 | 339.78 | 41,884 |
| 2025-12-08 | 351.00 | 351.80 | 348.20 | 350.00 | 346.91 | 37,564 |
| 2025-12-05 | 353.60 | 354.10 | 351.00 | 351.20 | 348.10 | 235,771 |
| 2025-12-04 | 347.70 | 353.80 | 347.70 | 352.40 | 349.29 | 18,353 |
| 2025-12-03 | 345.20 | 346.20 | 344.40 | 344.40 | 341.36 | 12,240 |
| 2025-12-02 | 344.20 | 344.60 | 341.20 | 342.20 | 339.18 | 17,300 |
| 2025-12-01 | 344.20 | 347.30 | 340.80 | 344.80 | 341.76 | 6,433 |
| 2025-11-28 | 345.80 | 348.40 | 344.20 | 347.20 | 344.14 | 43,666 |
| 2025-11-27 | 352.60 | 353.40 | 349.60 | 349.60 | 346.52 | 23,505 |
| 2025-11-26 | 349.20 | 352.50 | 348.60 | 351.20 | 348.10 | 16,923 |
| 2025-11-25 | 343.00 | 348.60 | 343.00 | 347.20 | 344.14 | 215,278 |
| 2025-11-24 | 346.40 | 346.80 | 341.60 | 345.60 | 342.55 | 27,318 |
| 2025-11-21 | 340.80 | 342.60 | 340.00 | 342.00 | 338.99 | 7,499 |
| 2025-11-20 | 347.40 | 347.40 | 342.00 | 345.09 | 342.05 | 18,522 |
| 2025-11-19 | 334.90 | 343.80 | 334.90 | 342.10 | 339.08 | 18,329 |
| 2025-11-18 | 342.20 | 342.70 | 335.60 | 339.40 | 336.41 | 6,351 |
| 2025-11-17 | 353.60 | 353.60 | 348.00 | 351.10 | 348.00 | 13,299 |
| 2025-11-14 | 351.40 | 353.40 | 349.40 | 352.02 | 348.92 | 18,857 |
| 2025-11-13 | 366.20 | 368.20 | 356.40 | 357.30 | 354.15 | 93,886 |
| 2025-11-12 | 360.80 | 365.80 | 360.80 | 363.82 | 360.62 | 31,927 |
| 2025-11-11 | 355.40 | 360.40 | 355.40 | 358.82 | 355.66 | 4,219 |
| 2025-11-10 | 352.80 | 354.40 | 351.60 | 351.60 | 348.50 | 5,760 |
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.