Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	315.20	316.80	313.80	316.20	311.19	90,202
2024-08-20	315.00	317.60	313.00	315.00	310.01	95,261
2024-08-19	314.00	314.20	309.80	313.80	308.83	146,471
2024-08-16	311.60	312.80	308.80	312.20	307.25	100,397
2024-08-15	308.00	310.60	304.40	309.40	304.50	103,971
2024-08-14	305.00	308.20	304.80	307.60	302.73	113,776
2024-08-13	304.00	305.60	301.00	305.00	300.17	101,896
2024-08-12	305.60	307.80	303.40	304.00	299.18	76,074
2024-08-09	304.60	307.40	303.00	305.20	300.36	133,922
2024-08-08	304.40	305.00	298.60	303.00	298.20	178,827
2024-08-07	296.60	307.00	296.60	306.40	301.54	187,938
2024-08-06	297.00	299.60	291.40	294.60	289.93	250,927
2024-08-05	292.60	297.00	282.60	294.60	289.93	403,145
2024-08-02	310.00	310.80	301.00	301.00	296.23	242,126
2024-08-01	317.00	320.20	311.60	312.00	307.06	118,654
2024-07-31	318.60	319.20	313.80	317.60	312.57	151,122
2024-07-30	314.20	316.60	313.20	315.00	310.01	180,000
2024-07-29	315.00	317.40	311.00	313.00	308.04	118,328
2024-07-26	310.60	314.00	308.60	314.00	309.02	130,058
2024-07-25	315.00	315.20	303.80	311.40	306.47	289,852
2024-07-24	325.00	325.00	316.00	318.60	313.55	157,534
2024-07-23	327.00	327.60	324.00	327.00	321.82	162,718
2024-07-22	320.40	328.20	320.40	326.00	320.83	130,079
2024-07-19	316.40	321.60	315.00	320.40	315.32	124,363
2024-07-18	317.40	319.60	313.60	317.20	312.17	241,188
2024-07-17	316.60	318.40	314.40	317.20	312.17	190,718
2024-07-16	316.80	319.40	314.00	316.80	311.78	345,414
2024-07-15	321.80	327.60	317.00	317.60	312.57	304,790
2024-07-12	312.00	333.80	310.00	326.40	321.23	911,840
2024-07-11	299.60	300.00	295.40	297.60	292.88	251,404
2024-07-10	298.00	299.80	297.00	299.20	294.46	145,094
2024-07-09	300.40	301.80	297.20	297.20	292.49	157,428
2024-07-08	298.60	302.60	298.00	299.60	294.85	146,264
2024-07-05	298.80	299.60	296.00	298.60	293.87	204,349
2024-07-04	296.60	300.00	296.00	297.60	292.88	132,792
2024-07-03	297.60	300.00	295.40	295.40	290.72	234,170
2024-07-02	290.80	296.60	288.20	296.40	291.70	212,765
2024-07-01	291.40	293.80	288.80	291.80	287.18	256,075
2024-06-28	292.20	293.80	288.60	291.00	286.39	208,699
2024-06-27	291.40	292.20	287.20	291.40	286.78	208,568
2024-06-26	287.80	293.40	287.00	291.60	286.98	185,252
2024-06-25	289.80	290.40	287.00	287.40	282.85	165,470
2024-06-24	287.00	291.80	283.20	291.80	287.18	167,464
2024-06-20	285.20	290.20	283.20	288.20	283.63	274,093
2024-06-19	289.60	290.20	280.20	282.80	278.32	157,513
2024-06-18	283.40	285.20	279.20	285.20	280.68	131,285
2024-06-17	284.00	284.80	279.20	282.00	277.53	164,327
2024-06-14	288.40	290.00	282.00	283.40	278.91	120,027
2024-06-13	294.60	296.20	286.80	287.60	283.04	177,793
2024-06-12	290.60	296.40	287.20	294.20	289.54	209,563
2024-06-11	281.60	291.40	281.20	289.80	285.21	268,532
2024-06-10	281.60	283.60	278.60	280.60	276.15	209,239
2024-06-07	288.80	288.80	280.80	283.60	279.11	213,439
2024-06-05	278.80	284.00	278.80	284.00	279.50	204,921
2024-06-04	277.60	280.40	276.00	278.60	274.19	263,009
2024-06-03	280.40	283.00	276.20	278.00	273.59	219,660
2024-05-31	275.80	279.00	273.00	277.80	273.40	979,801
2024-05-30	273.00	276.60	273.00	275.80	271.43	191,322
2024-05-29	278.80	279.60	273.80	275.20	270.84	212,046
2024-05-28	284.20	286.00	279.80	280.20	275.76	169,735

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.7000 SEK
2025-04-28	2.4000 SEK
2024-04-25	2.1000 SEK
2023-05-02	1.8000 SEK
2022-05-02	1.5000 SEK
2021-04-26	6.0000 SEK
2020-06-25	5.2500 SEK
2020-04-27	26.2500 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.