Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	316.40	318.80	313.60	315.20	315.20	228,630
2026-07-24	309.80	313.00	309.60	312.60	312.60	214,048
2026-07-23	313.40	313.40	308.20	310.60	310.60	301,776
2026-07-22	311.00	318.60	310.00	315.20	315.20	329,238
2026-07-21	321.00	321.40	304.80	311.00	311.00	421,016
2026-07-20	326.60	328.60	320.20	320.20	320.20	274,350
2026-07-17	332.80	332.80	324.00	327.80	327.80	448,342
2026-07-16	332.00	336.20	329.40	334.80	334.80	310,908
2026-07-15	333.40	334.20	325.80	327.80	327.80	480,598
2026-07-14	327.40	337.00	325.20	333.20	333.20	506,725
2026-07-13	316.40	323.80	315.20	323.60	323.60	700,326
2026-07-10	318.00	320.60	316.00	318.40	318.40	514,192
2026-07-09	317.60	319.80	315.20	318.60	318.60	240,797
2026-07-08	320.60	321.20	312.40	313.80	313.80	306,529
2026-07-07	319.80	323.40	319.80	323.40	323.40	303,000
2026-07-06	329.20	329.60	320.00	320.80	320.80	248,569
2026-07-03	328.00	330.60	325.40	328.00	328.00	303,427
2026-07-02	320.00	328.00	318.60	326.60	326.60	353,589
2026-07-01	318.60	322.00	315.80	321.20	321.20	388,274
2026-06-30	316.40	320.00	315.00	317.40	317.40	420,975
2026-06-29	317.20	318.80	315.80	315.80	315.80	288,201
2026-06-26	315.60	318.60	312.40	316.20	316.20	337,198
2026-06-25	317.80	321.00	315.00	316.20	316.20	413,707
2026-06-24	300.60	317.80	300.60	317.20	317.20	402,699
2026-06-23	302.20	305.40	299.20	301.00	301.00	516,193
2026-06-22	305.40	307.20	298.80	306.60	306.60	619,086
2026-06-18	307.40	309.00	303.80	307.00	307.00	821,515
2026-06-17	307.60	308.60	303.80	306.00	306.00	497,160
2026-06-16	310.80	313.20	307.40	309.20	309.20	252,600
2026-06-15	313.80	319.00	309.80	309.80	309.80	548,670
2026-06-12	306.20	312.80	304.40	307.80	307.80	609,963
2026-06-11	301.20	307.00	300.80	302.00	302.00	517,732
2026-06-10	304.60	307.60	300.40	303.60	303.60	377,203
2026-06-09	303.00	309.40	300.80	304.60	304.60	468,966
2026-06-08	297.00	303.60	296.20	303.40	303.40	386,534
2026-06-05	304.00	308.60	302.60	302.60	302.60	697,635
2026-06-04	298.80	306.20	297.80	304.00	304.00	635,116
2026-06-03	296.40	299.80	294.60	299.00	299.00	508,839
2026-06-02	295.80	301.00	294.80	297.00	297.00	435,553
2026-06-01	296.40	296.60	290.60	292.60	292.60	550,318
2026-05-29	293.00	297.40	292.20	297.40	297.40	1,400,883
2026-05-28	296.20	296.20	291.60	292.40	292.40	425,160
2026-05-27	297.80	304.80	297.00	298.40	298.40	345,335
2026-05-26	300.40	301.40	296.20	297.40	297.40	529,319
2026-05-25	297.40	303.20	297.40	302.80	302.80	221,645
2026-05-22	297.60	298.00	294.00	295.20	295.20	631,638
2026-05-21	293.80	297.40	291.60	294.00	294.00	454,425
2026-05-20	287.00	298.40	285.60	294.20	294.20	685,842
2026-05-19	282.60	291.60	282.60	289.40	289.40	471,358
2026-05-18	278.40	282.60	273.60	282.60	282.60	426,938
2026-05-15	280.80	283.40	279.40	279.40	279.40	528,577
2026-05-13	281.80	282.60	278.00	278.60	278.60	227,972
2026-05-12	277.60	282.40	276.40	280.20	280.20	568,580
2026-05-11	278.80	280.40	275.80	280.00	280.00	438,046
2026-05-08	283.20	283.40	278.00	278.80	278.80	641,205
2026-05-07	292.40	293.00	285.40	285.40	285.40	540,801
2026-05-06	282.60	294.00	282.60	290.60	290.60	460,867
2026-05-05	279.80	284.80	279.00	281.40	281.40	499,815
2026-05-04	290.00	290.60	279.40	279.80	279.80	397,503
2026-04-30	282.80	287.80	281.60	287.00	287.00	540,402

← NewerPage 2 of 21 · 1,260 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.