Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	228.40	229.90	226.50	229.40	224.01	192,895
2023-11-30	230.10	230.80	226.10	227.70	222.35	770,587
2023-11-29	227.50	229.70	226.90	229.20	223.82	238,186
2023-11-28	231.90	232.10	226.30	227.50	222.15	235,249
2023-11-27	231.70	234.40	231.30	231.90	226.45	140,854
2023-11-24	231.00	232.30	230.20	231.70	226.26	83,522
2023-11-23	229.60	233.10	228.90	230.20	224.79	177,078
2023-11-22	227.90	229.60	227.50	229.60	224.21	183,587
2023-11-21	229.30	231.70	227.80	227.90	222.55	110,752
2023-11-20	226.10	229.10	225.20	229.00	223.62	202,787
2023-11-17	223.00	227.00	221.90	226.10	220.79	179,532
2023-11-16	224.70	225.30	222.00	222.80	217.57	230,332
2023-11-15	227.00	231.60	223.70	224.70	219.42	291,014
2023-11-14	218.70	227.00	216.70	227.00	221.67	420,791
2023-11-13	218.40	220.10	216.90	217.80	212.68	146,271
2023-11-10	216.70	218.90	214.80	218.40	213.27	189,474
2023-11-09	212.30	217.60	212.30	217.40	212.29	271,458
2023-11-08	213.40	216.20	211.70	215.50	210.44	259,855
2023-11-07	212.70	214.30	210.20	213.40	208.39	229,323
2023-11-06	213.40	214.00	211.00	212.20	207.21	363,703
2023-11-03	209.80	212.70	208.40	212.60	207.61	139,807
2023-11-02	205.00	211.90	205.00	207.80	202.92	241,082
2023-11-01	203.30	204.40	202.40	203.10	198.33	333,915
2023-10-31	202.70	204.60	199.35	203.80	199.01	339,176
2023-10-30	198.80	203.20	197.90	200.80	196.08	430,835
2023-10-27	196.10	199.75	192.15	198.80	194.13	269,779
2023-10-26	190.45	197.20	189.75	195.75	191.15	282,232
2023-10-25	194.00	195.05	190.20	192.90	188.37	265,322
2023-10-24	193.85	195.55	190.50	194.00	189.44	484,059
2023-10-23	189.70	194.40	189.10	192.85	188.32	350,723
2023-10-20	185.00	191.25	182.00	189.70	185.24	1,368,106
2023-10-19	179.30	180.85	177.50	177.65	173.48	555,467
2023-10-18	183.10	183.60	179.75	179.95	175.72	705,946
2023-10-17	186.55	188.20	181.40	183.80	179.48	337,069
2023-10-16	188.55	189.75	185.80	187.50	183.09	287,849
2023-10-13	192.10	192.25	187.05	188.80	184.36	261,759
2023-10-12	197.40	200.30	192.25	192.80	188.27	381,082
2023-10-11	194.90	196.90	194.25	195.50	190.91	204,149
2023-10-10	190.80	195.75	190.75	195.10	190.52	163,819
2023-10-09	191.00	192.50	188.20	189.00	184.56	284,218
2023-10-06	189.20	190.95	187.35	190.80	186.32	253,050
2023-10-05	189.10	193.05	188.60	189.75	185.29	188,215
2023-10-04	189.00	189.95	186.70	188.80	184.36	167,307
2023-10-03	189.05	191.70	188.65	189.20	184.75	209,495
2023-10-02	192.25	192.35	188.45	190.60	186.12	295,621
2023-09-29	191.80	193.55	191.10	191.95	187.44	177,710
2023-09-28	191.30	191.75	188.45	191.30	186.81	212,639
2023-09-27	187.20	190.30	187.20	189.25	184.80	213,181
2023-09-26	189.15	189.90	186.30	186.75	182.36	211,524
2023-09-25	190.30	192.55	188.50	190.35	185.88	147,602
2023-09-22	193.05	193.95	190.20	190.55	186.07	264,197
2023-09-21	195.50	197.00	192.65	193.25	188.71	425,736
2023-09-20	193.30	196.55	193.05	196.45	191.83	174,901
2023-09-19	196.10	198.15	192.40	193.30	188.76	335,545
2023-09-18	195.70	198.35	195.15	198.05	193.40	189,195
2023-09-15	199.20	200.50	196.25	197.00	192.37	533,631
2023-09-14	193.00	196.20	189.65	196.10	191.49	275,920
2023-09-13	193.40	194.35	191.20	193.00	188.47	270,516
2023-09-12	198.40	198.40	193.20	194.00	189.44	280,277
2023-09-11	202.00	202.90	197.00	198.40	193.74	259,052

← NewerPage 13 of 21 · 1,257 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.