Lifco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 405.80 | 408.40 | 400.80 | 401.80 | 398.26 | 24,520 |
| 2025-05-15 | 401.00 | 405.60 | 400.40 | 404.64 | 401.08 | 37,542 |
| 2025-05-14 | 396.80 | 401.80 | 394.60 | 397.60 | 394.10 | 243,594 |
| 2025-05-13 | 399.80 | 402.60 | 394.00 | 401.40 | 397.86 | 17,283 |
| 2025-05-12 | 395.80 | 400.20 | 390.80 | 397.90 | 394.39 | 155,747 |
| 2025-05-09 | 389.00 | 391.20 | 388.10 | 389.40 | 385.97 | 9,647 |
| 2025-05-08 | 383.40 | 390.70 | 383.40 | 389.26 | 385.83 | 27,056 |
| 2025-05-07 | 378.60 | 381.60 | 378.40 | 380.29 | 376.94 | 8,597 |
| 2025-05-06 | 379.60 | 379.60 | 373.60 | 377.13 | 373.81 | 10,817 |
| 2025-05-02 | 373.60 | 380.00 | 373.60 | 378.80 | 375.46 | 21,782 |
| 2025-04-30 | 366.20 | 373.80 | 364.20 | 368.40 | 365.15 | 951,049 |
| 2025-04-29 | 357.40 | 362.20 | 357.00 | 358.52 | 355.36 | 4,517 |
| 2025-04-28 | 361.20 | 361.40 | 354.60 | 357.00 | 353.85 | 10,876 |
| 2025-04-25 | 367.80 | 372.20 | 363.60 | 363.80 | 358.21 | 31,179 |
| 2025-04-24 | 349.60 | 355.80 | 348.60 | 355.80 | 350.34 | 1,473 |
| 2025-04-23 | 347.40 | 352.60 | 347.20 | 352.60 | 347.19 | 211,841 |
| 2025-04-22 | 340.00 | 346.80 | 337.60 | 342.40 | 337.14 | 189,024 |
| 2025-04-17 | 351.20 | 351.20 | 345.80 | 347.60 | 342.26 | 1,271 |
| 2025-04-16 | 346.40 | 350.00 | 342.80 | 349.20 | 343.84 | 11,526 |
| 2025-04-15 | 347.20 | 351.40 | 345.60 | 350.60 | 345.22 | 1,823 |
| 2025-04-14 | 337.00 | 342.00 | 337.00 | 341.20 | 335.96 | 290,000 |
| 2025-04-11 | 334.40 | 337.00 | 323.00 | 331.20 | 326.11 | 494,113 |
| 2025-04-10 | 346.60 | 348.00 | 336.00 | 336.80 | 331.63 | 8,799 |
| 2025-04-09 | 321.40 | 321.40 | 316.40 | 319.80 | 314.89 | 8,479 |
| 2025-04-08 | 326.20 | 331.00 | 324.20 | 326.82 | 321.80 | 85,062 |
| 2025-04-07 | 318.80 | 335.80 | 310.20 | 318.77 | 313.87 | 58,221 |
| 2025-04-04 | 350.40 | 350.40 | 332.60 | 340.50 | 335.27 | 8,732 |
| 2025-04-03 | 350.40 | 355.80 | 346.60 | 350.30 | 344.92 | 63,260 |
| 2025-04-02 | 353.80 | 362.60 | 353.40 | 359.40 | 353.88 | 9,569 |
| 2025-04-01 | 356.00 | 361.40 | 356.00 | 359.86 | 354.33 | 208,641 |
| 2025-03-31 | 356.00 | 356.00 | 349.00 | 354.36 | 348.92 | 60,631 |
| 2025-03-28 | 366.20 | 367.40 | 359.20 | 361.44 | 355.89 | 2,963 |
| 2025-03-27 | 363.80 | 366.80 | 362.00 | 366.13 | 360.51 | 7,536 |
| 2025-03-26 | 368.40 | 368.80 | 365.00 | 367.60 | 361.96 | 10,650 |
| 2025-03-25 | 370.00 | 374.20 | 366.80 | 374.00 | 368.26 | 8,725 |
| 2025-03-24 | 374.60 | 377.60 | 371.60 | 373.97 | 368.23 | 218,972 |
| 2025-03-21 | 370.40 | 370.70 | 365.60 | 370.00 | 364.32 | 61,392 |
| 2025-03-20 | 374.20 | 378.00 | 369.20 | 376.33 | 370.55 | 116,275 |
| 2025-03-19 | 367.80 | 376.60 | 367.80 | 371.56 | 365.86 | 22,080 |
| 2025-03-18 | 362.80 | 368.60 | 362.40 | 366.44 | 360.81 | 102,127 |
| 2025-03-17 | 359.00 | 362.10 | 359.00 | 360.29 | 354.76 | 7,224 |
| 2025-03-14 | 356.60 | 359.00 | 356.40 | 358.40 | 352.90 | 4,516 |
| 2025-03-13 | 349.80 | 356.00 | 349.80 | 352.78 | 347.36 | 11,468 |
| 2025-03-12 | 356.40 | 356.60 | 348.00 | 353.00 | 347.58 | 328,035 |
| 2025-03-11 | 363.80 | 367.80 | 352.20 | 363.33 | 357.75 | 16,967 |
| 2025-03-10 | 371.20 | 372.20 | 361.00 | 367.96 | 362.31 | 379,313 |
| 2025-03-07 | 368.40 | 372.60 | 365.80 | 370.01 | 364.33 | 11,441 |
| 2025-03-06 | 376.80 | 376.80 | 363.80 | 370.17 | 364.49 | 21,368 |
| 2025-03-05 | 371.00 | 376.60 | 371.00 | 374.21 | 368.46 | 26,180 |
| 2025-03-04 | 366.80 | 369.60 | 362.60 | 363.40 | 357.82 | 17,681 |
| 2025-03-03 | 367.00 | 375.40 | 364.00 | 373.68 | 367.94 | 10,637 |
| 2025-02-28 | 367.80 | 369.80 | 365.60 | 369.01 | 363.34 | 7,678 |
| 2025-02-27 | 368.20 | 373.20 | 368.20 | 371.05 | 365.35 | 29,207 |
| 2025-02-26 | 375.60 | 375.60 | 372.00 | 372.80 | 367.08 | 36,617 |
| 2025-02-25 | 378.60 | 379.80 | 372.60 | 375.26 | 369.49 | 11,378 |
| 2025-02-24 | 380.00 | 382.80 | 376.00 | 381.06 | 375.20 | 20,451 |
| 2025-02-21 | 387.40 | 391.60 | 381.40 | 384.30 | 378.40 | 10,550 |
| 2025-02-20 | 391.00 | 391.80 | 385.40 | 391.20 | 385.19 | 16,673 |
| 2025-02-19 | 404.40 | 405.60 | 388.00 | 392.27 | 386.25 | 37,351 |
| 2025-02-18 | 398.40 | 408.40 | 398.40 | 406.40 | 400.16 | 8,437 |
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.