Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	170.00	172.50	169.65	171.30	165.96	289,328
2022-12-19	173.95	175.55	171.20	172.90	167.51	206,826
2022-12-16	178.20	180.45	172.50	173.95	168.53	475,261
2022-12-15	182.60	182.60	176.75	178.15	172.60	425,393
2022-12-14	183.30	186.10	181.35	185.60	179.81	403,252
2022-12-13	181.90	187.95	179.50	183.30	177.59	700,493
2022-12-12	184.15	185.00	179.80	181.90	176.23	562,812
2022-12-09	181.80	187.15	181.35	186.20	180.39	361,993
2022-12-08	181.15	182.80	178.70	181.00	175.36	263,558
2022-12-07	181.75	183.50	179.20	180.00	174.39	519,628
2022-12-06	190.00	191.45	182.05	182.35	176.66	328,906
2022-12-05	187.00	192.50	186.50	190.45	184.51	314,176
2022-12-02	184.55	187.50	181.95	187.15	181.32	306,569
2022-12-01	183.60	186.25	182.15	184.55	178.80	379,287
2022-11-30	178.50	181.05	177.15	179.50	173.90	2,801,037
2022-11-29	178.40	179.25	176.55	176.80	171.29	235,731
2022-11-28	180.85	182.50	178.40	178.40	172.84	327,892
2022-11-25	179.30	182.75	178.50	182.50	176.81	184,720
2022-11-24	180.70	184.25	179.50	181.00	175.36	276,634
2022-11-23	179.40	181.70	177.15	181.15	175.50	272,421
2022-11-22	179.90	180.55	173.10	179.25	173.66	903,119
2022-11-21	182.00	183.15	176.75	180.80	175.16	437,341
2022-11-18	180.30	186.15	177.95	182.90	177.20	443,205
2022-11-17	181.60	185.05	178.20	179.00	173.42	273,614
2022-11-16	182.75	184.75	177.40	181.40	175.74	433,598
2022-11-15	183.75	185.10	180.80	182.55	176.86	425,882
2022-11-14	185.80	186.00	181.40	183.55	177.83	390,127
2022-11-11	182.70	188.75	182.10	185.90	180.10	616,682
2022-11-10	167.45	184.35	164.00	181.60	175.94	539,657
2022-11-09	169.10	170.65	166.90	169.10	163.83	436,834
2022-11-08	165.00	170.00	162.60	169.10	163.83	415,139
2022-11-07	159.10	163.60	157.55	163.60	158.50	551,072
2022-11-04	154.80	159.65	153.85	159.10	154.14	151,967
2022-11-03	157.00	157.45	153.55	154.20	149.39	231,434
2022-11-02	160.55	160.65	156.95	159.30	154.33	434,883
2022-11-01	161.95	166.35	159.45	160.45	155.45	270,579
2022-10-31	165.15	165.15	157.50	159.55	154.58	284,249
2022-10-28	163.00	164.60	160.90	163.85	158.74	262,751
2022-10-27	166.65	167.25	163.80	165.35	160.19	506,424
2022-10-26	164.75	167.50	161.00	167.50	162.28	581,304
2022-10-25	159.50	165.20	157.40	164.75	159.61	583,550
2022-10-24	156.65	158.40	153.05	158.40	153.46	846,030
2022-10-21	166.00	166.75	146.35	152.05	147.31	835,800
2022-10-20	152.80	155.40	151.20	154.80	149.97	404,869
2022-10-19	156.85	157.35	152.10	152.30	147.55	349,576
2022-10-18	155.30	158.60	155.30	156.20	151.33	285,694
2022-10-17	151.10	156.35	149.00	154.30	149.49	607,924
2022-10-14	150.95	153.80	148.50	150.80	146.10	247,767
2022-10-13	145.70	147.75	140.30	147.10	142.51	348,608
2022-10-12	149.90	151.20	146.25	147.15	142.56	245,047
2022-10-11	145.60	151.35	144.85	149.65	144.98	525,947
2022-10-10	146.20	150.30	145.00	145.45	140.92	317,085
2022-10-07	157.30	157.30	147.30	147.40	142.80	361,323
2022-10-06	164.50	165.80	157.40	157.95	153.03	438,324
2022-10-05	163.90	166.05	162.55	163.60	158.50	254,744
2022-10-04	160.00	164.60	157.55	164.60	159.47	186,099
2022-10-03	155.80	157.25	149.25	157.25	152.35	295,438
2022-09-30	150.75	156.75	150.00	156.20	151.33	320,200
2022-09-29	151.70	155.00	148.00	150.15	145.47	1,206,115
2022-09-28	148.00	153.20	145.70	152.45	147.70	920,756

← NewerPage 17 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.