Lifco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	323.40	324.00	318.00	318.80	313.91	1,860
2024-11-14	324.20	329.00	323.20	327.05	322.03	4,817
2024-11-13	321.20	323.40	318.40	320.71	315.79	825,756
2024-11-12	326.40	327.80	323.80	327.19	322.16	5,606
2024-11-11	329.20	333.60	329.00	331.18	326.10	20,778
2024-11-08	328.20	328.20	322.40	324.68	319.69	7,827
2024-11-07	320.20	329.00	320.20	326.00	320.99	10,520
2024-11-06	329.40	331.60	321.00	325.64	320.64	450,359
2024-11-05	321.40	325.60	321.40	323.69	318.72	188,737
2024-11-04	320.00	323.00	319.40	320.64	315.71	5,214
2024-11-01	318.80	320.40	318.00	319.15	314.25	2,535
2024-10-31	320.80	321.00	316.20	317.00	312.13	5,910
2024-10-30	325.00	325.80	321.00	324.93	319.94	218,026
2024-10-29	328.60	328.82	323.40	327.28	322.26	5,685
2024-10-28	325.60	329.40	322.60	329.35	324.29	4,168
2024-10-25	314.00	323.20	312.40	319.62	314.72	11,046
2024-10-24	308.00	314.80	307.80	309.86	305.10	3,972
2024-10-23	311.20	315.45	307.00	313.62	308.80	370,383
2024-10-22	323.60	323.60	308.00	311.37	306.59	11,012
2024-10-21	331.40	334.40	327.40	330.30	325.23	10,678
2024-10-18	326.40	331.80	326.40	329.67	324.61	7,084
2024-10-17	329.60	332.00	327.80	330.19	325.12	19,767
2024-10-16	331.40	331.40	326.20	329.12	324.07	234,331
2024-10-15	336.60	339.00	331.40	332.60	327.49	8,212
2024-10-14	329.00	331.80	327.60	329.37	324.31	12,489
2024-10-11	324.80	329.20	324.00	325.80	320.80	7,356
2024-10-10	334.40	334.40	318.80	324.00	319.02	189,481
2024-10-09	330.20	333.60	330.20	332.60	327.49	70,144
2024-10-08	331.00	331.00	328.00	329.02	323.97	6,618
2024-10-07	333.60	333.80	329.00	330.46	325.39	8,821
2024-10-04	334.40	336.60	332.20	333.85	328.73	9,625
2024-10-03	336.00	337.40	335.00	336.00	330.84	301,168
2024-10-02	331.20	336.20	330.72	334.80	329.66	121,948
2024-10-01	336.00	337.60	330.60	335.80	330.64	13,091
2024-09-30	336.00	337.40	334.00	335.46	330.31	27,012
2024-09-27	337.60	338.80	334.20	337.41	332.23	11,956
2024-09-26	340.00	342.80	338.20	339.00	333.79	186,016
2024-09-25	336.80	340.00	336.40	337.54	332.36	4,605
2024-09-24	340.20	342.20	330.40	331.86	326.77	369,101
2024-09-23	334.60	339.20	334.60	338.40	333.20	51,824
2024-09-20	335.80	336.60	333.40	335.17	330.03	33,244
2024-09-19	325.80	333.20	324.80	331.24	326.16	15,434
2024-09-18	327.00	327.20	323.60	325.60	320.60	8,407
2024-09-17	334.00	334.00	331.00	333.05	327.94	10,091
2024-09-16	328.20	333.40	327.40	331.96	326.86	46,248
2024-09-13	329.20	329.40	327.80	328.84	323.79	8,347
2024-09-12	328.80	328.80	325.40	327.56	322.53	20,452
2024-09-11	325.80	327.60	320.80	325.95	320.94	26,543
2024-09-10	327.00	328.00	322.80	324.57	319.58	4,773
2024-09-09	321.20	325.00	321.20	325.00	320.01	2,872
2024-09-06	313.80	322.40	313.80	317.74	312.86	134,135
2024-09-05	325.40	326.80	313.60	315.60	310.75	13,768
2024-09-04	332.40	334.60	328.00	328.00	322.96	5,804
2024-09-03	341.60	342.80	336.40	338.39	333.20	10,715
2024-09-02	334.60	341.40	334.60	340.40	335.17	5,606
2024-08-30	338.80	343.20	338.80	343.00	337.73	19,735
2024-08-29	332.80	338.60	332.80	337.20	332.02	315,177
2024-08-28	328.20	334.20	327.00	333.60	328.48	6,255
2024-08-27	323.00	326.20	321.60	326.00	320.99	2,062
2024-08-23	320.80	323.40	319.00	322.20	317.25	36,413

← NewerPage 9 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.