Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	205.10	205.10	201.00	202.10	197.35	125,679
2023-09-07	206.50	207.00	202.00	203.10	198.33	231,735
2023-09-06	207.40	208.30	206.20	206.50	201.65	153,870
2023-09-05	207.00	209.10	206.40	207.40	202.53	266,859
2023-09-04	204.50	208.80	204.10	207.00	202.14	322,547
2023-09-01	200.10	204.50	199.30	203.50	198.72	224,478
2023-08-31	200.00	201.90	199.75	200.80	196.08	374,492
2023-08-30	199.05	201.40	197.65	200.40	195.69	455,375
2023-08-29	200.00	200.70	196.85	198.85	194.18	394,766
2023-08-28	198.75	200.20	197.40	198.85	194.18	374,543
2023-08-25	198.55	199.95	197.25	197.90	193.25	441,418
2023-08-24	200.00	203.50	198.50	198.55	193.89	229,045
2023-08-23	198.35	200.40	198.00	199.80	195.11	515,327
2023-08-22	202.90	202.90	197.85	198.45	193.79	145,070
2023-08-21	200.00	201.70	197.50	197.60	192.96	125,509
2023-08-18	201.00	201.30	198.00	200.60	195.89	219,091
2023-08-17	203.80	204.80	201.40	201.90	197.16	147,716
2023-08-16	206.00	207.40	205.40	206.20	201.36	287,000
2023-08-15	207.60	207.70	204.70	206.90	202.04	196,218
2023-08-14	205.50	208.70	204.80	207.60	202.72	142,244
2023-08-11	210.00	211.90	206.50	207.20	202.33	188,297
2023-08-10	207.80	209.00	206.00	208.90	203.99	203,064
2023-08-09	207.40	209.50	206.20	207.80	202.92	209,197
2023-08-08	208.30	209.90	207.30	207.80	202.92	233,787
2023-08-07	208.00	209.90	206.50	208.30	203.41	129,544
2023-08-04	207.40	209.10	205.40	209.10	204.19	137,223
2023-08-03	207.40	210.60	206.70	207.40	202.53	251,402
2023-08-02	209.30	211.20	206.80	210.30	205.36	249,781
2023-08-01	212.30	213.10	211.20	212.00	207.02	148,206
2023-07-31	210.40	213.80	210.40	212.30	207.31	314,822
2023-07-28	212.00	213.00	208.90	212.40	207.41	272,647
2023-07-27	212.00	215.00	210.50	213.60	208.58	247,482
2023-07-26	209.30	211.60	207.60	210.80	205.85	250,377
2023-07-25	206.60	210.50	205.20	209.30	204.38	452,255
2023-07-24	205.70	208.20	205.40	206.60	201.75	190,133
2023-07-21	204.90	206.80	202.30	206.60	201.75	264,633
2023-07-20	201.10	205.40	200.20	205.00	200.18	278,836
2023-07-19	201.60	205.10	201.30	203.50	198.72	286,943
2023-07-18	203.10	204.30	201.40	201.60	196.86	265,787
2023-07-17	201.10	204.40	200.00	203.50	198.72	469,287
2023-07-14	199.50	201.70	188.20	201.10	196.38	1,298,026
2023-07-13	216.70	216.70	212.20	213.10	208.09	267,223
2023-07-12	215.70	216.70	212.80	216.70	211.61	283,685
2023-07-11	216.90	219.60	214.20	215.10	210.05	241,981
2023-07-10	215.60	215.60	211.70	214.00	208.97	214,393
2023-07-07	217.30	217.80	213.10	215.60	210.53	213,711
2023-07-06	216.50	218.70	214.60	215.00	209.95	297,376
2023-07-05	219.40	221.60	216.50	217.80	212.68	359,331
2023-07-04	218.20	222.20	218.00	221.80	216.59	352,647
2023-07-03	234.30	234.30	216.90	217.40	212.29	539,153
2023-06-30	229.80	234.50	229.00	234.30	228.80	584,774
2023-06-29	227.00	228.70	225.80	228.00	222.64	272,591
2023-06-28	223.60	227.20	222.60	226.80	221.47	616,097
2023-06-27	226.00	226.00	220.70	221.90	216.69	379,905
2023-06-26	224.00	224.80	220.50	223.80	218.54	258,035
2023-06-22	223.70	223.70	219.40	223.60	218.35	404,570
2023-06-21	227.00	227.00	224.10	225.10	219.81	347,819
2023-06-20	226.70	228.80	225.60	227.00	221.67	176,297
2023-06-19	230.80	230.80	225.50	227.40	222.06	144,274
2023-06-16	233.80	233.80	230.30	231.50	226.06	749,161

← NewerPage 14 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.