Lifco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 401.00 | 401.00 | 394.80 | 395.80 | 389.72 | 32,935 |
| 2025-02-14 | 403.60 | 403.60 | 397.40 | 400.20 | 394.06 | 29,034 |
| 2025-02-13 | 394.60 | 402.00 | 392.60 | 399.33 | 393.20 | 13,064 |
| 2025-02-12 | 388.40 | 392.80 | 385.60 | 389.37 | 383.39 | 10,433 |
| 2025-02-11 | 386.00 | 389.60 | 385.40 | 387.40 | 381.46 | 4,231 |
| 2025-02-10 | 370.00 | 380.40 | 369.00 | 378.30 | 372.49 | 26,598 |
| 2025-02-07 | 371.80 | 372.40 | 367.00 | 368.20 | 362.55 | 5,899 |
| 2025-02-06 | 367.80 | 373.60 | 365.60 | 373.00 | 367.27 | 11,014 |
| 2025-02-05 | 360.80 | 368.00 | 360.60 | 365.60 | 359.99 | 159,273 |
| 2025-02-04 | 362.20 | 363.40 | 360.00 | 363.40 | 357.82 | 10,522 |
| 2025-02-03 | 355.60 | 365.20 | 352.60 | 358.12 | 352.62 | 374,341 |
| 2025-01-31 | 362.00 | 367.60 | 359.80 | 363.53 | 357.95 | 90,654 |
| 2025-01-30 | 354.60 | 356.00 | 351.00 | 354.38 | 348.94 | 54,338 |
| 2025-01-29 | 351.40 | 352.80 | 349.00 | 352.20 | 346.79 | 41,983 |
| 2025-01-28 | 346.20 | 349.00 | 343.40 | 348.00 | 342.66 | 6,454 |
| 2025-01-27 | 343.20 | 343.60 | 338.60 | 343.00 | 337.73 | 14,172 |
| 2025-01-24 | 351.60 | 351.60 | 348.80 | 349.44 | 344.08 | 103,247 |
| 2025-01-23 | 347.40 | 349.40 | 343.00 | 345.37 | 340.07 | 16,075 |
| 2025-01-22 | 347.20 | 349.60 | 345.00 | 347.18 | 341.84 | 67,413 |
| 2025-01-21 | 344.40 | 344.80 | 341.20 | 342.81 | 337.54 | 53,058 |
| 2025-01-20 | 342.60 | 344.20 | 339.60 | 340.45 | 335.22 | 1,588 |
| 2025-01-17 | 337.00 | 343.40 | 336.80 | 341.58 | 336.33 | 9,260 |
| 2025-01-16 | 335.00 | 338.20 | 332.80 | 334.81 | 329.67 | 33,011 |
| 2025-01-15 | 323.00 | 330.20 | 319.80 | 330.20 | 325.13 | 3,088 |
| 2025-01-14 | 316.40 | 318.60 | 314.00 | 316.66 | 311.80 | 5,174 |
| 2025-01-13 | 319.40 | 319.40 | 313.40 | 315.17 | 310.33 | 12,103 |
| 2025-01-10 | 324.40 | 326.80 | 320.60 | 325.80 | 320.80 | 16,832 |
| 2025-01-09 | 329.20 | 329.80 | 321.20 | 323.80 | 318.83 | 5,532 |
| 2025-01-08 | 337.00 | 337.00 | 329.20 | 332.93 | 327.81 | 119,981 |
| 2025-01-07 | 329.60 | 335.40 | 328.80 | 334.20 | 329.07 | 123,048 |
| 2025-01-03 | 324.80 | 327.40 | 324.60 | 325.66 | 320.66 | 822,924 |
| 2025-01-02 | 326.60 | 326.60 | 324.60 | 324.96 | 319.97 | 17,707 |
| 2024-12-30 | 319.20 | 321.20 | 318.60 | 319.66 | 314.76 | 6,555 |
| 2024-12-27 | 320.80 | 323.00 | 320.20 | 321.92 | 316.97 | 3,153 |
| 2024-12-23 | 318.20 | 323.30 | 318.20 | 320.62 | 315.70 | 16,182 |
| 2024-12-20 | 316.00 | 320.40 | 313.20 | 315.76 | 310.91 | 7,610 |
| 2024-12-19 | 322.80 | 325.00 | 315.80 | 317.42 | 312.54 | 25,376 |
| 2024-12-18 | 332.20 | 334.60 | 326.60 | 332.16 | 327.06 | 184,081 |
| 2024-12-17 | 335.00 | 336.80 | 334.60 | 335.18 | 330.03 | 9,066 |
| 2024-12-16 | 337.00 | 337.00 | 334.60 | 335.74 | 330.58 | 13,154 |
| 2024-12-13 | 338.00 | 339.00 | 335.20 | 337.17 | 331.99 | 5,083 |
| 2024-12-12 | 337.70 | 337.70 | 334.80 | 335.00 | 329.86 | 35,372 |
| 2024-12-11 | 335.00 | 340.00 | 333.60 | 336.70 | 331.53 | 128,425 |
| 2024-12-10 | 337.40 | 339.80 | 334.40 | 338.03 | 332.84 | 8,387 |
| 2024-12-09 | 343.40 | 345.00 | 338.60 | 341.84 | 336.59 | 17,636 |
| 2024-12-06 | 338.80 | 340.60 | 337.60 | 339.61 | 334.40 | 2,904 |
| 2024-12-05 | 341.00 | 341.60 | 337.00 | 339.54 | 334.33 | 11,759 |
| 2024-12-04 | 339.40 | 343.00 | 337.60 | 340.79 | 335.56 | 61,526 |
| 2024-12-03 | 334.00 | 337.60 | 332.00 | 337.60 | 332.42 | 17,511 |
| 2024-12-02 | 327.60 | 333.80 | 327.00 | 331.53 | 326.44 | 22,036 |
| 2024-11-29 | 320.60 | 331.00 | 320.00 | 325.49 | 320.49 | 8,607 |
| 2024-11-28 | 324.40 | 325.40 | 321.00 | 321.70 | 316.76 | 1,112 |
| 2024-11-27 | 318.80 | 322.40 | 318.40 | 321.00 | 316.07 | 201,052 |
| 2024-11-26 | 317.20 | 322.60 | 317.20 | 320.71 | 315.78 | 5,150 |
| 2024-11-25 | 318.00 | 320.00 | 317.00 | 317.60 | 312.72 | 486,490 |
| 2024-11-22 | 315.00 | 319.80 | 313.20 | 316.02 | 311.17 | 9,893 |
| 2024-11-21 | 309.40 | 312.60 | 308.40 | 310.24 | 305.47 | 4,751 |
| 2024-11-20 | 317.00 | 317.00 | 307.60 | 311.85 | 307.06 | 7,517 |
| 2024-11-19 | 315.20 | 315.20 | 308.20 | 313.94 | 309.12 | 5,117 |
| 2024-11-18 | 316.80 | 316.80 | 311.00 | 312.53 | 307.73 | 3,199 |
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.