Lifco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 354.60 | 356.00 | 344.80 | 348.00 | 344.93 | 45,591 |
| 2025-11-06 | 357.60 | 357.60 | 351.80 | 353.09 | 349.98 | 3,799 |
| 2025-11-05 | 358.40 | 361.60 | 357.60 | 360.70 | 357.52 | 25,071 |
| 2025-11-04 | 358.20 | 362.00 | 357.80 | 359.96 | 356.79 | 24,090 |
| 2025-11-03 | 364.60 | 368.20 | 363.40 | 365.43 | 362.21 | 11,688 |
| 2025-10-31 | 370.60 | 370.60 | 367.40 | 367.95 | 364.70 | 5,634 |
| 2025-10-30 | 368.80 | 372.20 | 368.80 | 370.27 | 367.00 | 19,955 |
| 2025-10-29 | 374.20 | 376.00 | 369.40 | 372.67 | 369.39 | 8,985 |
| 2025-10-28 | 379.00 | 381.40 | 375.00 | 378.00 | 374.67 | 16,793 |
| 2025-10-27 | 383.20 | 384.80 | 380.20 | 383.15 | 379.77 | 30,404 |
| 2025-10-24 | 374.80 | 382.60 | 370.50 | 378.07 | 374.74 | 420,963 |
| 2025-10-23 | 342.80 | 347.00 | 341.50 | 345.93 | 342.88 | 10,396 |
| 2025-10-22 | 340.00 | 343.60 | 339.00 | 342.87 | 339.85 | 3,716 |
| 2025-10-21 | 339.40 | 342.80 | 337.40 | 338.49 | 335.51 | 6,446 |
| 2025-10-20 | 335.20 | 338.00 | 333.80 | 338.00 | 335.02 | 57,137 |
| 2025-10-17 | 331.00 | 334.00 | 329.00 | 332.77 | 329.83 | 4,897 |
| 2025-10-16 | 332.80 | 335.20 | 332.80 | 333.73 | 330.79 | 15,475 |
| 2025-10-15 | 332.20 | 334.00 | 331.40 | 333.23 | 330.29 | 6,642 |
| 2025-10-14 | 330.40 | 331.20 | 328.00 | 329.67 | 326.76 | 15,429 |
| 2025-10-13 | 332.40 | 335.00 | 332.40 | 333.84 | 330.89 | 12,263 |
| 2025-10-10 | 338.00 | 339.60 | 335.00 | 337.96 | 334.98 | 30,149 |
| 2025-10-09 | 337.00 | 341.40 | 335.20 | 336.61 | 333.64 | 20,853 |
| 2025-10-08 | 327.40 | 335.40 | 327.40 | 334.06 | 331.12 | 96,136 |
| 2025-10-07 | 326.60 | 328.40 | 325.80 | 326.75 | 323.87 | 47,211 |
| 2025-10-06 | 329.60 | 329.60 | 325.20 | 326.58 | 323.70 | 25,427 |
| 2025-10-03 | 325.20 | 328.60 | 323.40 | 324.40 | 321.54 | 34,747 |
| 2025-10-02 | 322.80 | 324.60 | 320.80 | 322.13 | 319.29 | 25,046 |
| 2025-10-01 | 317.40 | 321.60 | 316.00 | 318.30 | 315.49 | 38,636 |
| 2025-09-30 | 317.60 | 318.40 | 314.00 | 315.10 | 312.32 | 208,869 |
| 2025-09-29 | 319.60 | 321.20 | 317.80 | 320.20 | 317.37 | 4,613 |
| 2025-09-26 | 320.90 | 320.90 | 316.00 | 316.85 | 314.05 | 101,974 |
| 2025-09-25 | 322.60 | 322.60 | 317.80 | 319.31 | 316.49 | 173,583 |
| 2025-09-24 | 323.80 | 325.60 | 322.80 | 324.50 | 321.64 | 738,215 |
| 2025-09-23 | 327.00 | 331.00 | 327.00 | 329.43 | 326.52 | 8,091 |
| 2025-09-22 | 326.00 | 326.00 | 323.20 | 324.28 | 321.42 | 200,101 |
| 2025-09-19 | 327.50 | 329.60 | 324.97 | 328.22 | 325.32 | 689,630 |
| 2025-09-18 | 323.80 | 329.00 | 323.40 | 327.20 | 324.32 | 42,853 |
| 2025-09-17 | 323.60 | 324.80 | 320.60 | 322.50 | 319.66 | 645,461 |
| 2025-09-16 | 329.00 | 329.00 | 322.90 | 326.58 | 323.70 | 84,719 |
| 2025-09-15 | 333.40 | 336.20 | 329.00 | 330.20 | 327.29 | 114,394 |
| 2025-09-12 | 334.60 | 335.00 | 332.00 | 334.60 | 331.65 | 12,632 |
| 2025-09-11 | 329.00 | 335.00 | 327.80 | 334.40 | 331.45 | 15,375 |
| 2025-09-10 | 335.60 | 335.60 | 330.20 | 333.08 | 330.14 | 27,701 |
| 2025-09-09 | 335.20 | 335.80 | 331.60 | 333.70 | 330.75 | 29,107 |
| 2025-09-08 | 334.60 | 335.80 | 331.80 | 332.74 | 329.81 | 119,865 |
| 2025-09-05 | 332.80 | 334.20 | 331.00 | 332.32 | 329.39 | 29,588 |
| 2025-09-04 | 329.60 | 330.40 | 328.00 | 329.20 | 326.30 | 139,081 |
| 2025-09-03 | 331.40 | 333.00 | 329.60 | 330.95 | 328.03 | 43,985 |
| 2025-09-02 | 335.00 | 335.00 | 327.60 | 330.51 | 327.60 | 90,665 |
| 2025-09-01 | 336.80 | 337.60 | 334.80 | 335.37 | 332.41 | 8,950 |
| 2025-08-29 | 339.40 | 339.60 | 336.00 | 338.73 | 335.75 | 11,807 |
| 2025-08-28 | 341.30 | 342.60 | 339.60 | 340.00 | 337.00 | 291,219 |
| 2025-08-27 | 340.60 | 342.20 | 338.40 | 340.20 | 337.20 | 10,471 |
| 2025-08-26 | 344.20 | 345.20 | 341.80 | 344.10 | 341.07 | 53,629 |
| 2025-08-22 | 346.00 | 350.60 | 346.00 | 348.33 | 345.26 | 27,423 |
| 2025-08-21 | 350.00 | 350.60 | 346.40 | 350.17 | 347.08 | 19,581 |
| 2025-08-20 | 350.20 | 352.80 | 350.00 | 351.09 | 348.00 | 6,549 |
| 2025-08-19 | 342.00 | 353.40 | 342.00 | 345.49 | 342.44 | 10,626 |
| 2025-08-18 | 344.60 | 344.60 | 339.60 | 341.80 | 338.79 | 13,567 |
| 2025-08-15 | 343.40 | 344.80 | 342.40 | 343.15 | 340.13 | 7,380 |
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.