Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	168.00	170.85	165.40	168.05	162.81	406,820
2022-07-04	170.55	171.60	166.75	167.35	162.13	246,534
2022-07-01	162.75	170.70	161.50	168.90	163.63	359,995
2022-06-30	164.35	166.30	162.10	164.25	159.13	579,759
2022-06-29	163.35	167.90	162.80	167.40	162.18	519,630
2022-06-28	166.30	169.00	165.45	166.25	161.07	689,266
2022-06-27	165.70	170.00	164.55	167.00	161.79	425,152
2022-06-23	163.30	163.30	158.65	160.15	155.16	398,651
2022-06-22	163.00	164.65	158.75	164.25	159.13	415,434
2022-06-21	169.85	171.75	164.15	164.75	159.61	428,602
2022-06-20	167.50	171.85	165.65	168.35	163.10	488,680
2022-06-17	166.05	172.00	164.15	166.80	161.60	1,230,169
2022-06-16	170.85	171.90	164.50	165.60	160.44	506,662
2022-06-15	172.75	175.00	169.25	171.80	166.44	850,860
2022-06-14	177.10	178.65	172.70	172.75	167.36	429,672
2022-06-13	176.95	178.90	173.25	176.80	171.29	434,645
2022-06-10	184.70	187.20	179.85	179.85	174.24	352,421
2022-06-09	192.85	193.95	185.15	185.95	180.15	377,003
2022-06-08	192.50	196.20	191.70	194.85	188.78	244,465
2022-06-07	192.55	194.50	190.00	191.70	185.72	609,803
2022-06-03	197.20	198.95	192.10	192.45	186.45	183,277
2022-06-02	192.30	197.40	191.20	196.45	190.33	295,053
2022-06-01	202.10	202.60	191.80	191.80	185.82	415,905
2022-05-31	201.30	205.30	200.10	200.90	194.64	1,581,085
2022-05-30	199.45	205.80	199.45	202.00	195.70	294,569
2022-05-27	186.55	199.95	186.55	198.40	192.21	390,465
2022-05-25	190.00	191.15	183.40	183.95	178.22	222,434
2022-05-24	187.55	191.75	186.85	187.65	181.80	225,688
2022-05-23	194.30	196.00	187.35	189.65	183.74	340,575
2022-05-20	192.10	195.40	188.05	190.05	184.12	347,022
2022-05-19	187.10	190.60	185.15	189.30	183.40	896,749
2022-05-18	191.25	192.75	188.35	191.70	185.72	945,034
2022-05-17	186.90	192.50	185.90	190.35	184.42	422,496
2022-05-16	187.00	187.50	182.50	184.45	178.70	309,448
2022-05-13	183.55	187.65	182.20	187.35	181.51	326,535
2022-05-12	176.00	182.50	173.50	181.60	175.94	421,010
2022-05-11	180.60	180.60	172.20	179.35	173.76	930,966
2022-05-10	179.90	182.10	178.25	179.00	173.42	834,069
2022-05-09	183.20	183.30	178.15	178.70	173.13	379,990
2022-05-06	192.35	192.80	182.40	185.20	179.43	466,445
2022-05-05	195.35	200.20	191.75	193.15	187.13	386,995
2022-05-04	197.85	198.65	191.65	191.65	185.67	417,212
2022-05-03	196.00	199.20	191.00	196.40	190.28	533,593
2022-05-02	205.40	205.40	174.60	195.25	189.16	937,916
2022-04-29	215.00	215.00	204.10	209.30	201.32	715,450
2022-04-28	202.80	208.20	202.80	204.00	196.22	398,073
2022-04-27	203.00	207.00	201.10	202.80	195.07	637,829
2022-04-26	212.20	212.30	202.70	202.70	194.97	489,831
2022-04-25	212.20	215.00	207.20	210.10	202.09	307,087
2022-04-22	219.60	220.00	215.40	215.50	207.29	371,419
2022-04-21	221.40	223.70	218.40	220.10	211.71	746,832
2022-04-20	221.00	221.40	214.90	220.10	211.71	525,002
2022-04-19	222.60	223.50	217.10	220.10	211.71	382,086
2022-04-14	221.90	223.80	217.80	223.40	214.88	123,139
2022-04-13	221.80	223.00	215.60	221.90	213.44	395,264
2022-04-12	214.10	223.60	213.80	220.40	212.00	574,705
2022-04-11	230.40	231.30	221.50	222.80	214.31	419,010
2022-04-08	246.00	246.40	228.80	231.30	222.48	504,118
2022-04-07	244.80	246.30	241.80	243.60	234.31	340,962
2022-04-06	247.50	250.00	240.50	243.30	234.03	429,764

← NewerPage 19 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.