Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	233.80	235.50	228.90	230.90	225.48	437,954
2023-06-14	234.60	235.60	233.20	233.90	228.40	295,309
2023-06-13	231.80	236.90	231.80	234.60	229.09	274,171
2023-06-12	230.00	233.20	230.00	230.90	225.48	184,467
2023-06-09	229.30	230.00	226.40	229.50	224.11	579,177
2023-06-08	231.30	231.30	228.60	229.30	223.91	236,056
2023-06-07	232.00	234.60	231.60	233.10	227.62	243,551
2023-06-05	230.70	233.20	228.90	231.40	225.96	228,870
2023-06-02	228.60	230.80	227.10	230.70	225.28	811,890
2023-06-01	230.10	231.70	225.40	227.30	221.96	540,852
2023-05-31	229.10	231.60	226.00	229.10	223.72	4,439,766
2023-05-30	236.00	236.00	230.90	230.90	225.48	687,602
2023-05-29	234.90	237.30	232.00	232.90	227.43	254,027
2023-05-26	231.20	235.90	230.30	234.90	229.38	303,159
2023-05-25	229.10	232.10	225.80	229.20	223.82	383,393
2023-05-24	229.40	230.80	227.30	228.00	222.64	316,495
2023-05-23	236.80	236.80	231.20	231.30	225.87	209,139
2023-05-22	240.50	240.50	236.50	236.80	231.24	499,743
2023-05-19	239.80	242.20	239.80	241.00	235.34	201,433
2023-05-17	235.00	237.50	233.30	236.10	230.55	88,199
2023-05-16	239.00	239.00	235.30	235.90	230.36	265,903
2023-05-15	238.30	241.70	238.30	239.00	233.38	278,282
2023-05-12	240.00	240.90	237.40	238.30	232.70	215,269
2023-05-11	236.50	239.50	236.00	239.50	233.87	277,805
2023-05-10	236.50	237.30	232.50	235.50	229.97	300,255
2023-05-09	235.40	237.10	232.70	235.00	229.48	249,937
2023-05-08	238.50	238.80	233.60	235.40	229.87	178,950
2023-05-05	235.90	238.20	234.10	238.20	232.60	204,050
2023-05-04	233.60	237.10	232.20	235.90	230.36	249,940
2023-05-03	229.30	235.90	228.80	233.60	228.11	293,828
2023-05-02	240.00	240.00	228.00	228.80	223.42	349,022
2023-04-28	234.30	237.00	225.00	233.50	226.22	689,589
2023-04-27	227.10	231.80	225.40	231.10	223.90	342,692
2023-04-26	231.30	231.30	224.80	227.40	220.31	500,453
2023-04-25	231.40	232.70	230.00	231.30	224.09	995,002
2023-04-24	233.00	236.00	230.60	231.80	224.57	670,429
2023-04-21	229.80	233.00	228.70	233.00	225.74	290,825
2023-04-20	228.40	230.10	227.20	229.80	222.64	200,692
2023-04-19	235.30	235.80	228.50	229.10	221.96	305,607
2023-04-18	225.60	234.10	224.20	232.80	225.54	313,661
2023-04-17	232.60	235.20	232.20	233.60	226.32	200,741
2023-04-14	236.00	236.00	230.40	231.70	224.48	369,055
2023-04-13	228.30	235.40	228.30	234.20	226.90	236,497
2023-04-12	227.00	229.50	223.10	227.30	220.21	333,658
2023-04-11	221.40	227.10	221.40	227.10	220.02	265,404
2023-04-06	223.90	224.70	218.80	219.90	213.04	123,285
2023-04-05	224.40	224.40	219.60	222.20	215.27	199,467
2023-04-04	221.70	227.00	221.20	224.40	217.40	488,846
2023-04-03	222.80	222.80	219.00	220.70	213.82	221,356
2023-03-31	223.40	223.60	219.80	223.00	216.05	559,819
2023-03-30	218.00	221.50	216.10	220.80	213.92	657,089
2023-03-29	213.80	215.10	210.20	215.00	208.30	510,283
2023-03-28	212.70	213.10	208.70	210.50	203.94	285,600
2023-03-27	206.10	211.90	204.80	210.10	203.55	229,801
2023-03-24	210.00	210.00	203.40	203.90	197.54	237,446
2023-03-23	207.20	211.80	204.90	211.70	205.10	153,553
2023-03-22	209.20	210.60	207.10	208.10	201.61	174,415
2023-03-21	208.10	211.60	206.30	209.20	202.68	270,962
2023-03-20	200.00	207.20	198.00	204.90	198.51	767,882
2023-03-17	206.00	208.70	200.20	201.50	195.22	615,573

← NewerPage 15 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.