Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	284.20	286.00	279.80	280.20	275.76	169,735
2024-05-27	282.00	284.60	280.20	284.20	279.70	115,056
2024-05-24	284.00	285.40	280.60	282.00	277.53	179,159
2024-05-23	288.00	292.00	286.80	287.60	283.04	151,397
2024-05-22	285.00	288.60	283.60	287.20	282.65	179,309
2024-05-21	286.80	287.60	283.40	284.20	279.70	247,927
2024-05-20	285.20	289.20	284.20	287.00	282.45	147,274
2024-05-17	282.20	285.40	280.80	285.20	280.68	282,971
2024-05-16	280.80	287.40	279.80	283.60	279.11	264,206
2024-05-15	278.00	281.40	273.60	280.60	276.15	488,360
2024-05-14	274.40	277.20	273.20	276.80	272.41	175,526
2024-05-13	276.60	277.20	273.00	275.00	270.64	137,880
2024-05-10	274.00	278.40	273.00	277.20	272.81	220,774
2024-05-08	270.20	275.00	268.60	272.60	268.28	100,697
2024-05-07	269.00	270.00	265.60	270.00	265.72	161,972
2024-05-06	270.80	270.80	265.20	267.60	263.36	174,130
2024-05-03	267.00	271.20	265.00	270.80	266.51	147,746
2024-05-02	270.00	271.60	263.00	266.00	261.79	724,584
2024-04-30	267.80	270.60	266.60	270.00	265.72	214,992
2024-04-29	266.20	268.40	264.00	268.40	264.15	183,105
2024-04-26	261.40	266.20	258.40	265.80	261.59	251,624
2024-04-25	269.20	269.20	256.60	259.40	255.29	981,774
2024-04-24	251.80	272.80	248.20	270.20	263.85	600,777
2024-04-23	273.40	277.40	272.00	277.40	270.88	172,115
2024-04-22	274.40	275.20	271.00	272.00	265.61	153,743
2024-04-19	271.60	273.40	267.60	273.20	266.78	216,415
2024-04-18	276.00	276.60	268.80	274.00	267.56	178,903
2024-04-17	274.60	277.00	273.20	274.00	267.56	199,831
2024-04-16	275.60	277.20	273.60	274.80	268.34	199,670
2024-04-15	276.00	284.60	276.00	280.00	273.42	183,179
2024-04-12	285.00	285.00	273.20	275.00	268.54	246,203
2024-04-11	285.00	285.60	277.40	279.80	273.23	240,401
2024-04-10	284.40	290.20	280.40	284.40	277.72	200,222
2024-04-09	281.20	284.40	279.40	283.00	276.35	216,942
2024-04-08	278.20	282.20	277.60	282.00	275.37	237,040
2024-04-05	278.60	278.60	273.80	278.20	271.66	186,937
2024-04-04	285.00	285.00	278.80	281.40	274.79	144,763
2024-04-03	284.00	284.40	277.80	282.40	275.77	258,147
2024-04-02	279.80	286.00	273.40	284.00	277.33	355,063
2024-03-28	288.80	288.80	279.30	279.60	273.03	316,955
2024-03-27	287.80	290.90	287.30	288.30	281.53	234,669
2024-03-26	289.20	290.10	286.50	287.80	281.04	285,996
2024-03-25	291.40	292.40	286.80	289.20	282.41	204,409
2024-03-22	290.70	291.50	285.50	291.50	284.65	196,358
2024-03-21	285.10	290.70	285.10	290.70	283.87	188,183
2024-03-20	279.90	288.00	278.15	282.80	276.16	951,355
2024-03-19	276.70	280.10	273.30	279.90	273.32	221,875
2024-03-18	278.20	279.40	276.30	277.00	270.49	195,935
2024-03-15	278.00	280.30	276.40	277.20	270.69	384,113
2024-03-14	279.00	280.60	276.10	278.00	271.47	182,531
2024-03-13	279.70	280.50	277.70	278.40	271.86	175,161
2024-03-12	276.00	278.90	271.60	278.90	272.35	222,456
2024-03-11	276.50	276.50	273.10	274.50	268.05	271,485
2024-03-08	275.50	280.70	274.20	278.50	271.96	181,304
2024-03-07	272.80	275.80	268.10	275.50	269.03	196,390
2024-03-06	272.20	274.70	269.00	273.40	266.98	245,439
2024-03-05	277.90	278.80	271.80	272.40	266.00	242,959
2024-03-04	279.50	279.50	275.80	278.20	271.66	144,755
2024-03-01	276.40	279.80	275.10	278.60	272.05	172,269
2024-02-29	275.80	278.20	273.00	275.80	269.32	813,046

← NewerPage 11 of 22 · 1,261 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.