Lifco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	342.90	344.00	341.20	343.40	340.37	17,421
2025-08-13	346.00	346.00	341.00	341.20	338.19	12,163
2025-08-12	345.00	345.60	342.40	344.19	341.15	570,719
2025-08-11	343.40	344.10	341.40	343.28	340.25	7,111
2025-08-08	345.80	347.60	344.60	344.60	341.56	5,534
2025-08-07	345.00	348.40	343.60	347.10	344.04	16,930
2025-08-06	347.10	347.60	342.10	343.20	340.17	8,170
2025-08-05	348.00	354.39	344.80	346.00	342.95	26,943
2025-08-04	342.40	344.40	341.00	342.40	339.38	43,087
2025-08-01	347.00	347.20	337.80	339.55	336.56	73,075
2025-07-31	355.80	359.20	349.60	353.52	350.40	33,716
2025-07-30	351.60	357.90	350.00	354.50	351.37	35,282
2025-07-29	351.00	357.00	350.60	354.12	351.00	19,831
2025-07-28	356.60	357.40	349.80	352.95	349.84	55,405
2025-07-25	351.60	352.00	348.40	350.80	347.71	187,082
2025-07-24	354.00	355.40	351.40	353.30	350.18	301,678
2025-07-23	353.40	355.00	351.40	352.75	349.64	12,358
2025-07-22	353.20	353.20	347.40	349.54	346.46	32,349
2025-07-21	361.00	361.60	353.00	353.50	350.38	8,822
2025-07-18	361.20	364.00	360.20	360.30	357.12	40,776
2025-07-17	357.40	363.20	351.80	357.92	354.76	44,726
2025-07-16	360.60	360.60	348.20	356.91	353.77	29,790
2025-07-15	363.50	364.00	354.20	358.80	355.63	309,146
2025-07-14	353.80	379.80	350.20	365.91	362.69	61,349
2025-07-11	400.60	401.60	399.80	400.82	397.28	31,946
2025-07-10	395.20	402.40	395.20	400.62	397.08	8,531
2025-07-09	388.20	394.80	388.20	392.52	389.06	40,214
2025-07-08	389.50	390.20	385.60	387.20	383.79	14,831
2025-07-07	387.40	389.80	386.40	388.00	384.58	40,179
2025-07-04	384.60	388.60	383.01	384.00	380.61	13,755
2025-07-03	383.30	388.40	383.00	387.05	383.64	16,537
2025-07-02	386.20	386.20	380.60	383.12	379.74	18,054
2025-07-01	383.90	385.00	378.60	382.15	378.78	20,192
2025-06-30	397.40	397.40	382.80	394.71	391.23	33,854
2025-06-27	388.60	396.60	388.20	393.33	389.86	29,159
2025-06-26	386.80	390.00	384.20	386.27	382.86	14,706
2025-06-25	384.40	386.80	382.20	384.00	380.61	19,353
2025-06-24	389.40	391.00	381.40	387.68	384.26	13,980
2025-06-23	378.00	382.40	376.40	376.44	373.13	101,711
2025-06-19	379.00	380.60	377.20	379.55	376.20	17,398
2025-06-18	386.00	386.00	381.80	384.00	380.61	8,610
2025-06-17	383.50	386.20	382.80	384.09	380.70	5,207
2025-06-16	391.00	392.20	387.20	389.24	385.81	8,807
2025-06-13	389.50	391.30	388.30	389.58	386.15	5,124
2025-06-12	396.90	397.20	392.40	396.17	392.68	2,671
2025-06-11	399.50	399.60	394.20	396.83	393.33	3,789
2025-06-10	399.40	401.00	396.60	398.27	394.76	19,968
2025-06-09	404.20	406.80	400.40	402.03	398.49	7,416
2025-06-05	401.80	409.00	401.80	404.82	401.25	18,806
2025-06-04	393.80	399.80	393.20	393.20	389.73	18,984
2025-06-03	390.20	391.40	387.00	389.20	385.77	13,552
2025-06-02	386.20	390.80	384.00	388.67	385.24	5,306
2025-05-30	386.90	390.40	386.30	387.50	384.09	103,685
2025-05-28	388.60	390.60	388.60	390.00	386.57	1,984
2025-05-27	388.20	389.60	385.00	386.80	383.39	6,728
2025-05-23	391.80	392.40	378.00	384.42	381.03	4,606
2025-05-22	396.60	397.12	387.40	397.12	393.62	19,220
2025-05-21	397.60	400.00	394.20	397.34	393.84	9,855
2025-05-20	401.00	403.40	397.80	399.96	396.43	6,001
2025-05-19	399.40	402.80	394.80	399.10	395.58	5,003

← NewerPage 6 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.