Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	151.25	153.40	148.80	150.25	145.57	532,579
2022-09-26	148.40	152.00	148.25	149.50	144.84	341,408
2022-09-23	148.00	151.05	144.00	150.15	145.47	696,934
2022-09-22	151.30	153.75	147.75	147.75	143.14	553,114
2022-09-21	151.20	154.85	150.40	153.65	148.86	440,855
2022-09-20	157.00	159.00	151.30	151.30	146.58	388,573
2022-09-19	161.95	163.50	152.25	157.00	152.11	1,444,876
2022-09-16	167.40	168.35	163.90	163.90	158.79	481,702
2022-09-15	170.55	174.05	168.05	168.65	163.39	194,358
2022-09-14	171.90	176.65	171.20	172.40	167.03	298,636
2022-09-13	183.20	183.20	174.90	174.90	169.45	443,023
2022-09-12	178.65	181.35	175.90	181.35	175.70	177,343
2022-09-09	173.15	176.85	172.70	175.70	170.22	194,998
2022-09-08	169.65	172.55	166.70	172.50	167.12	236,370
2022-09-07	166.45	168.85	165.45	168.25	163.00	219,448
2022-09-06	166.50	169.70	164.75	167.85	162.62	210,420
2022-09-05	164.45	166.75	162.20	166.75	161.55	164,546
2022-09-02	164.95	169.45	163.00	168.60	163.34	216,106
2022-09-01	164.65	165.30	160.50	161.70	156.66	450,754
2022-08-31	167.15	169.10	165.80	166.45	161.26	670,315
2022-08-30	165.60	171.45	165.55	166.85	161.65	253,169
2022-08-29	167.00	169.65	163.55	165.50	160.34	377,611
2022-08-26	172.75	176.60	169.15	169.65	164.36	593,353
2022-08-25	171.90	174.00	170.30	172.65	167.27	228,831
2022-08-24	169.90	173.80	167.45	171.90	166.54	199,544
2022-08-23	171.55	174.85	169.75	170.65	165.33	214,485
2022-08-22	176.80	179.15	172.60	172.60	167.22	250,594
2022-08-19	182.45	184.40	178.00	178.00	172.45	183,365
2022-08-18	183.20	186.75	182.45	184.40	178.65	196,101
2022-08-17	187.85	189.20	183.20	184.25	178.51	174,970
2022-08-16	191.00	191.00	185.45	187.85	181.99	188,898
2022-08-15	186.50	191.00	186.20	188.75	182.87	570,771
2022-08-12	188.75	189.60	186.15	186.40	180.59	224,817
2022-08-11	191.55	194.05	187.60	188.90	183.01	236,522
2022-08-10	183.25	188.00	179.80	188.00	182.14	442,274
2022-08-09	188.80	188.80	181.80	183.35	177.63	201,844
2022-08-08	185.00	188.70	184.50	187.10	181.27	176,425
2022-08-05	189.95	191.75	181.60	182.65	176.96	474,061
2022-08-04	189.95	193.85	189.35	189.95	184.03	235,214
2022-08-03	188.80	191.85	188.15	189.95	184.03	158,823
2022-08-02	191.20	191.20	187.55	189.65	183.74	157,264
2022-08-01	197.05	198.40	191.15	192.15	186.16	193,893
2022-07-29	192.10	197.00	191.75	196.50	190.37	191,634
2022-07-28	186.05	190.95	186.00	190.95	185.00	248,070
2022-07-27	187.20	187.20	182.10	184.30	178.55	222,815
2022-07-26	186.40	188.30	182.50	183.00	177.29	236,683
2022-07-25	187.30	189.35	185.85	187.00	181.17	358,241
2022-07-22	184.65	190.10	182.75	188.50	182.62	317,941
2022-07-21	175.30	184.75	175.10	184.65	178.89	449,301
2022-07-20	174.40	178.35	173.80	176.45	170.95	264,951
2022-07-19	170.65	174.60	168.95	173.75	168.33	283,775
2022-07-18	171.85	175.90	171.50	172.90	167.51	275,894
2022-07-15	167.80	171.05	162.30	171.05	165.72	332,913
2022-07-14	167.15	167.90	162.60	164.55	159.42	366,307
2022-07-13	170.45	170.75	163.80	167.30	162.08	448,005
2022-07-12	169.80	172.50	168.35	172.50	167.12	335,968
2022-07-11	171.00	173.85	169.60	170.95	165.62	209,611
2022-07-08	177.00	177.20	171.40	174.10	168.67	381,306
2022-07-07	174.00	177.60	171.30	176.00	170.51	349,224
2022-07-06	172.05	173.50	169.65	172.75	167.36	704,632

← NewerPage 18 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.