Lifco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 322.20 | 324.80 | 322.20 | 324.20 | 324.20 | 4,137 |
| 2026-10-19 | 326.20 | 328.20 | 325.20 | 328.20 | 328.20 | 2,993 |
| 2026-10-16 | 328.70 | 331.00 | 328.60 | 329.60 | 329.60 | 86,842 |
| 2026-10-15 | 324.00 | 328.40 | 321.80 | 327.50 | 327.50 | 164,302 |
| 2026-10-14 | 321.30 | 325.60 | 321.30 | 324.70 | 324.70 | 12,167 |
| 2026-10-13 | 318.80 | 319.80 | 318.40 | 319.60 | 319.60 | 4,120 |
| 2026-10-12 | 319.40 | 319.40 | 315.40 | 316.00 | 316.00 | 7,082 |
| 2026-10-09 | 315.00 | 317.60 | 315.00 | 315.40 | 315.40 | 24,320 |
| 2026-10-08 | 313.80 | 314.20 | 310.80 | 310.96 | 310.96 | 75,418 |
| 2026-10-07 | 319.40 | 320.00 | 315.00 | 316.20 | 316.20 | 15,584 |
| 2026-10-06 | 326.40 | 330.80 | 323.60 | 324.30 | 324.30 | 2,863 |
| 2026-10-05 | 321.40 | 324.60 | 321.20 | 324.50 | 324.50 | 11,001 |
| 2026-10-02 | 318.20 | 324.20 | 317.40 | 322.00 | 322.00 | 4,370 |
| 2026-10-01 | 315.40 | 319.20 | 315.20 | 316.76 | 316.76 | 37,477 |
| 2026-09-30 | 318.60 | 325.20 | 318.60 | 319.80 | 319.80 | 2,249 |
| 2026-09-29 | 316.40 | 321.40 | 314.60 | 315.80 | 315.80 | 52,646 |
| 2026-09-28 | 320.30 | 321.60 | 316.20 | 316.40 | 316.40 | 76,030 |
| 2026-09-25 | 314.60 | 319.60 | 314.60 | 317.40 | 317.40 | 2,441 |
| 2026-09-24 | 315.20 | 315.40 | 311.80 | 315.40 | 315.40 | 90,233 |
| 2026-09-23 | 316.30 | 316.50 | 314.99 | 316.20 | 316.20 | 5,281 |
| 2026-09-22 | 311.90 | 316.60 | 311.00 | 315.60 | 315.60 | 204,847 |
| 2026-09-21 | 307.40 | 312.70 | 307.40 | 309.80 | 309.80 | 58,259 |
| 2026-09-18 | 306.30 | 310.80 | 305.60 | 309.00 | 309.00 | 8,995 |
| 2026-09-17 | 308.60 | 308.60 | 305.20 | 306.11 | 306.11 | 131,482 |
| 2026-09-16 | 306.00 | 307.70 | 303.60 | 305.43 | 305.43 | 102,471 |
| 2026-09-15 | 301.80 | 303.60 | 297.00 | 302.40 | 302.40 | 12,477 |
| 2026-09-14 | 304.00 | 306.00 | 302.00 | 303.40 | 303.40 | 54,761 |
| 2026-09-11 | 308.50 | 308.50 | 302.20 | 303.20 | 303.20 | 26,953 |
| 2026-09-10 | 306.80 | 309.00 | 306.60 | 307.74 | 307.74 | 12,869 |
| 2026-09-09 | 313.00 | 314.60 | 304.40 | 305.60 | 305.60 | 62,711 |
| 2026-09-08 | 315.80 | 315.80 | 312.20 | 314.15 | 314.15 | 48,721 |
| 2026-09-07 | 315.40 | 317.60 | 315.00 | 316.51 | 316.51 | 16,194 |
| 2026-09-04 | 315.00 | 315.90 | 312.50 | 313.52 | 313.52 | 112,577 |
| 2026-09-03 | 312.60 | 316.20 | 312.60 | 315.20 | 315.20 | 16,544 |
| 2026-09-02 | 312.80 | 314.80 | 311.40 | 313.60 | 313.60 | 26,447 |
| 2026-09-01 | 319.20 | 319.80 | 313.60 | 314.20 | 314.20 | 236,377 |
| 2026-08-31 | 319.50 | 321.80 | 317.40 | 317.40 | 317.40 | 23,247 |
| 2026-08-28 | 317.00 | 320.60 | 317.00 | 319.80 | 319.80 | 29,071 |
| 2026-08-27 | 318.40 | 318.40 | 315.40 | 315.94 | 315.94 | 193,698 |
| 2026-08-26 | 318.20 | 320.60 | 316.80 | 319.10 | 319.10 | 63,493 |
| 2026-08-25 | 319.00 | 319.50 | 315.80 | 318.41 | 318.41 | 386,200 |
| 2026-08-24 | 314.80 | 318.60 | 314.80 | 318.01 | 318.01 | 7,708 |
| 2026-08-21 | 313.60 | 317.40 | 313.40 | 313.54 | 313.54 | 8,178 |
| 2026-08-20 | 312.40 | 314.80 | 311.30 | 313.36 | 313.36 | 51,407 |
| 2026-08-19 | 309.60 | 314.80 | 309.50 | 313.40 | 313.40 | 57,737 |
| 2026-08-18 | 313.40 | 315.20 | 312.20 | 312.20 | 312.20 | 19,524 |
| 2026-08-17 | 317.00 | 318.80 | 314.30 | 315.81 | 315.81 | 183,664 |
| 2026-08-14 | 320.00 | 322.80 | 318.80 | 320.86 | 320.86 | 17,252 |
| 2026-08-13 | 321.40 | 322.00 | 316.80 | 318.80 | 318.80 | 35,428 |
| 2026-08-12 | 321.20 | 323.60 | 320.00 | 320.40 | 320.40 | 12,317 |
| 2026-08-11 | 325.80 | 326.80 | 323.20 | 324.73 | 324.73 | 27,819 |
| 2026-08-10 | 331.00 | 331.00 | 323.40 | 326.17 | 326.17 | 35,345 |
| 2026-08-07 | 332.00 | 334.20 | 330.80 | 332.30 | 332.30 | 19,152 |
| 2026-08-06 | 334.60 | 334.80 | 331.80 | 333.28 | 333.28 | 326,635 |
| 2026-08-05 | 331.00 | 335.60 | 328.60 | 332.95 | 332.95 | 28,708 |
| 2026-08-04 | 329.80 | 330.20 | 326.00 | 328.04 | 328.04 | 8,302 |
| 2026-08-03 | 325.80 | 328.90 | 324.40 | 327.20 | 327.20 | 9,480 |
| 2026-07-31 | 322.80 | 326.80 | 322.80 | 324.00 | 324.00 | 15,238 |
| 2026-07-30 | 321.20 | 325.20 | 321.00 | 322.87 | 322.87 | 30,205 |
| 2026-07-29 | 321.10 | 323.20 | 320.00 | 321.50 | 321.50 | 17,065 |
Page 1 of 5 · 254 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.