Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	277.30	277.60	274.50	275.60	269.12	163,857
2024-02-27	280.00	280.40	276.40	277.30	270.78	185,327
2024-02-26	278.50	281.00	278.30	279.80	273.23	223,246
2024-02-23	278.30	280.40	277.70	278.50	271.96	233,062
2024-02-22	277.00	279.70	274.60	278.30	271.76	343,133
2024-02-21	275.90	275.90	271.60	274.80	268.34	199,909
2024-02-20	276.10	277.60	273.70	275.90	269.42	297,179
2024-02-19	272.60	276.60	270.50	276.50	270.00	266,363
2024-02-16	273.50	275.00	270.90	273.50	267.07	410,379
2024-02-15	270.00	272.90	269.80	271.70	265.32	767,219
2024-02-14	264.90	269.10	262.50	268.10	261.80	247,480
2024-02-13	270.60	271.20	264.70	268.90	262.58	511,399
2024-02-12	269.60	270.70	267.70	270.60	264.24	441,060
2024-02-09	269.20	270.70	268.10	268.50	262.19	782,021
2024-02-08	269.00	269.80	267.30	269.60	263.27	165,085
2024-02-07	261.80	269.00	261.80	269.00	262.68	370,590
2024-02-06	262.10	262.90	258.00	261.80	255.65	368,239
2024-02-05	263.00	263.00	254.20	261.30	255.16	493,668
2024-02-02	257.30	266.50	253.30	264.00	257.80	989,261
2024-02-01	251.00	257.70	249.80	257.30	251.25	563,638
2024-01-31	255.80	256.20	251.40	252.20	246.27	775,119
2024-01-30	254.50	256.40	253.80	254.50	248.52	1,789,932
2024-01-29	251.40	255.90	249.70	253.70	247.74	355,469
2024-01-26	254.20	254.20	249.00	252.80	246.86	430,811
2024-01-25	251.60	254.80	251.40	254.20	248.23	285,168
2024-01-24	250.60	251.80	249.00	251.60	245.69	244,794
2024-01-23	249.10	251.00	247.90	247.90	242.08	255,721
2024-01-22	246.40	249.00	244.10	247.90	242.08	183,983
2024-01-19	255.00	256.00	245.30	245.40	239.63	406,356
2024-01-18	246.70	248.20	243.40	247.70	241.88	430,381
2024-01-17	239.90	246.80	238.10	246.80	241.00	509,164
2024-01-16	248.40	251.60	246.60	251.30	245.40	305,819
2024-01-15	255.10	255.80	249.90	250.00	244.13	296,461
2024-01-12	249.20	255.40	249.20	254.20	248.23	426,294
2024-01-11	248.40	252.20	248.00	249.20	243.35	350,828
2024-01-10	245.00	247.40	244.00	247.40	241.59	317,160
2024-01-09	244.10	245.00	241.90	245.00	239.24	239,136
2024-01-08	241.30	243.10	238.40	242.60	236.90	166,361
2024-01-05	243.10	243.10	239.10	241.30	235.63	87,754
2024-01-04	241.80	244.00	239.60	243.10	237.39	200,919
2024-01-03	245.60	245.80	239.60	241.80	236.12	237,061
2024-01-02	248.00	249.90	244.80	246.40	240.61	173,552
2023-12-29	248.00	249.20	246.00	247.20	241.39	163,077
2023-12-28	248.50	248.80	246.30	247.80	241.98	252,363
2023-12-27	247.90	250.00	247.40	248.50	242.66	149,836
2023-12-22	245.00	248.40	243.30	247.40	241.59	183,608
2023-12-21	249.90	249.90	242.60	245.00	239.24	829,591
2023-12-20	251.20	253.00	249.20	251.40	245.49	503,690
2023-12-19	251.40	254.20	251.40	252.10	246.18	550,872
2023-12-18	252.20	253.00	249.30	251.40	245.49	225,890
2023-12-15	251.30	253.90	250.00	253.30	247.35	393,514
2023-12-14	246.00	251.50	246.00	250.10	244.22	479,608
2023-12-13	241.80	245.30	241.70	242.00	236.31	157,132
2023-12-12	244.30	246.10	240.30	241.80	236.12	298,704
2023-12-11	239.90	244.20	239.90	244.20	238.46	317,787
2023-12-08	239.00	241.30	236.80	240.10	234.46	208,000
2023-12-07	239.10	240.50	236.60	238.90	233.29	254,414
2023-12-06	235.90	242.80	235.20	241.00	235.34	248,101
2023-12-05	229.10	237.40	228.90	235.90	230.36	218,834
2023-12-04	229.30	231.10	228.60	229.10	223.72	121,166

← NewerPage 12 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.