Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	205.80	206.30	198.10	205.20	198.80	414,782
2023-03-15	208.00	208.00	198.45	200.60	194.35	251,879
2023-03-14	204.00	209.80	201.20	207.80	201.32	235,944
2023-03-13	205.70	207.40	198.15	201.20	194.93	327,215
2023-03-10	204.70	206.70	203.00	204.90	198.51	207,293
2023-03-09	206.70	209.00	202.80	208.50	202.00	243,332
2023-03-08	210.00	210.90	206.20	206.70	200.26	219,187
2023-03-07	215.00	217.80	210.10	210.40	203.84	215,090
2023-03-06	216.20	218.20	214.00	215.80	209.07	151,637
2023-03-03	210.50	215.90	210.50	215.60	208.88	160,556
2023-03-02	209.20	211.80	208.00	210.20	203.65	187,205
2023-03-01	210.20	213.50	209.50	210.80	204.23	177,321
2023-02-28	212.30	214.60	209.00	209.60	203.07	525,519
2023-02-27	208.90	212.40	208.40	212.30	205.68	222,457
2023-02-24	211.10	212.10	206.60	208.40	201.90	370,039
2023-02-23	209.50	213.00	209.30	210.90	204.32	208,764
2023-02-22	208.40	210.80	206.60	209.50	202.97	187,636
2023-02-21	211.20	212.40	208.40	208.40	201.90	232,009
2023-02-20	215.60	216.20	211.10	212.20	205.58	232,485
2023-02-17	217.10	217.10	213.60	214.30	207.62	487,000
2023-02-16	223.00	224.20	216.10	218.60	211.78	333,988
2023-02-15	217.00	220.80	215.20	220.80	213.92	268,478
2023-02-14	219.50	222.90	215.90	217.10	210.33	346,480
2023-02-13	214.80	220.30	213.70	219.50	212.66	238,912
2023-02-10	213.20	215.80	210.50	213.70	207.04	293,965
2023-02-09	213.20	216.90	212.30	215.30	208.59	549,554
2023-02-08	214.00	216.00	211.50	211.80	205.20	560,743
2023-02-07	211.70	213.80	209.80	212.80	206.17	418,087
2023-02-06	210.80	213.00	208.90	210.90	204.32	505,512
2023-02-03	212.40	216.50	202.30	210.90	204.32	369,452
2023-02-02	197.15	209.10	197.10	208.80	202.29	381,033
2023-02-01	191.10	197.40	190.70	195.55	189.45	238,496
2023-01-31	192.10	193.10	189.85	190.95	185.00	121,830
2023-01-30	193.65	194.90	191.60	193.10	187.08	202,824
2023-01-27	194.35	194.85	192.40	194.45	188.39	367,146
2023-01-26	192.15	195.35	190.70	194.35	188.29	238,068
2023-01-25	193.00	193.00	188.00	188.90	183.01	135,658
2023-01-24	195.00	196.40	190.35	191.70	185.72	244,584
2023-01-23	189.90	194.90	189.90	194.50	188.44	178,083
2023-01-20	188.25	190.30	187.10	188.80	182.91	186,803
2023-01-19	193.50	194.75	187.20	187.20	181.36	327,140
2023-01-18	195.25	200.80	194.10	194.75	188.68	396,533
2023-01-17	176.55	194.05	176.05	194.00	187.95	1,115,765
2023-01-16	190.10	196.75	190.00	196.00	189.89	391,325
2023-01-13	191.75	192.30	189.00	189.65	183.74	136,653
2023-01-12	189.20	193.25	185.75	190.25	184.32	284,471
2023-01-11	184.75	189.50	184.20	187.85	181.99	193,317
2023-01-10	184.50	185.80	182.35	184.75	178.99	154,314
2023-01-09	182.25	185.85	181.80	185.20	179.43	263,928
2023-01-05	177.85	180.30	176.70	179.30	173.71	103,116
2023-01-04	177.75	179.35	176.10	176.90	171.38	317,614
2023-01-03	176.25	179.80	176.10	178.30	172.74	138,125
2023-01-02	177.30	177.30	175.10	176.60	171.09	142,006
2022-12-30	177.70	177.75	174.15	174.15	168.72	205,611
2022-12-29	173.20	177.70	173.20	177.70	172.16	210,151
2022-12-28	175.65	176.45	173.75	174.65	169.20	255,151
2022-12-27	174.25	176.85	173.90	175.65	170.17	122,376
2022-12-23	170.40	176.65	170.00	174.25	168.82	135,806
2022-12-22	176.75	177.30	171.25	171.95	166.59	206,064
2022-12-21	171.50	174.30	171.20	174.05	168.62	365,389

← NewerPage 16 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.