Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	247.80	256.20	247.00	247.80	238.35	488,355
2022-04-04	246.80	248.30	242.30	247.80	238.35	244,914
2022-04-01	241.50	247.10	239.80	246.00	236.62	314,512
2022-03-31	243.80	245.00	240.00	240.90	231.72	332,313
2022-03-30	239.50	241.90	234.50	241.50	232.29	286,604
2022-03-29	231.60	240.00	231.30	240.00	230.85	388,213
2022-03-28	226.50	231.50	224.40	228.80	220.08	282,870
2022-03-25	224.40	234.70	223.90	225.30	216.71	385,426
2022-03-24	229.70	231.20	222.60	224.00	215.46	402,063
2022-03-23	235.40	238.50	227.50	230.90	222.10	445,023
2022-03-22	242.20	242.20	234.00	234.00	225.08	483,153
2022-03-21	239.10	243.80	237.10	242.60	233.35	296,655
2022-03-18	239.70	240.90	234.20	239.30	230.18	600,806
2022-03-17	234.80	239.20	233.80	239.20	230.08	472,156
2022-03-16	225.70	233.20	222.00	233.00	224.12	551,799
2022-03-15	226.40	226.40	216.00	217.50	209.21	538,802
2022-03-14	222.00	232.00	217.40	227.40	218.73	632,695
2022-03-11	220.00	221.10	214.20	218.20	209.88	787,053
2022-03-10	222.30	224.40	215.40	218.60	210.27	706,085
2022-03-09	216.00	221.60	212.00	221.60	213.15	610,135
2022-03-08	206.70	219.00	206.00	209.90	201.90	693,621
2022-03-07	205.00	217.50	201.80	212.00	203.92	909,320
2022-03-04	212.80	218.90	210.80	213.00	204.88	783,427
2022-03-03	222.20	222.90	214.90	216.00	207.77	455,592
2022-03-02	212.40	224.40	211.50	222.60	214.11	787,228
2022-03-01	215.20	219.10	209.90	215.60	207.38	702,229
2022-02-28	209.10	217.80	209.10	216.80	208.54	793,529
2022-02-25	209.40	216.80	204.90	215.00	206.80	890,841
2022-02-24	196.25	210.30	195.90	206.60	198.72	1,717,089
2022-02-23	209.90	214.30	208.20	209.30	201.32	688,222
2022-02-22	194.00	211.90	192.05	209.90	201.90	735,816
2022-02-21	203.60	205.30	197.10	201.10	193.43	612,042
2022-02-18	206.90	207.50	202.30	202.70	194.97	518,464
2022-02-17	209.60	214.00	205.50	206.90	199.01	535,167
2022-02-16	213.10	216.00	209.30	210.40	202.38	368,494
2022-02-15	204.80	213.30	203.80	212.30	204.21	521,484
2022-02-14	200.30	204.60	195.80	203.50	195.74	661,704
2022-02-11	207.10	210.00	204.60	206.40	198.53	297,356
2022-02-10	214.80	217.20	206.70	210.60	202.57	359,392
2022-02-09	207.00	217.10	207.00	214.60	206.42	496,784
2022-02-08	209.40	209.40	202.60	205.30	197.47	380,231
2022-02-07	213.50	213.90	207.00	209.90	201.90	448,153
2022-02-04	217.20	220.50	210.20	211.40	203.34	372,630
2022-02-03	235.00	235.00	215.60	215.90	207.67	800,350
2022-02-02	234.40	238.20	227.20	232.00	223.16	1,110,700
2022-02-01	221.00	222.40	217.40	221.80	213.34	597,635
2022-01-31	213.20	216.90	211.30	215.60	207.38	475,494
2022-01-28	207.10	209.60	205.10	209.60	201.61	581,526
2022-01-27	202.50	210.20	200.40	208.10	200.17	494,492
2022-01-26	201.90	208.70	200.80	208.10	200.17	792,364
2022-01-25	205.50	207.20	199.55	200.00	192.38	780,299
2022-01-24	212.30	212.30	200.80	203.40	195.65	789,745
2022-01-21	214.80	216.00	210.70	213.30	205.17	461,292
2022-01-20	218.00	219.20	211.80	218.70	210.36	447,480
2022-01-19	210.00	219.70	209.10	216.00	207.77	506,350
2022-01-18	218.40	218.40	209.20	214.80	206.61	655,636
2022-01-17	217.30	222.20	211.30	219.10	210.75	604,009
2022-01-14	220.50	221.60	213.10	213.30	205.17	594,199
2022-01-13	229.20	231.00	222.30	223.20	214.69	458,729
2022-01-12	230.00	231.00	223.80	229.70	220.94	455,870

← NewerPage 20 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.