Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	230.00	231.00	223.80	229.70	220.94	455,870
2022-01-11	224.40	228.70	221.90	226.80	218.15	844,984
2022-01-10	247.50	248.70	221.80	223.20	214.69	925,822
2022-01-07	262.50	262.50	246.30	246.40	237.01	692,551
2022-01-05	267.20	270.20	265.00	265.80	255.67	180,233
2022-01-04	266.20	271.80	265.70	267.20	257.01	271,314
2022-01-03	271.10	271.90	264.20	266.10	255.96	282,292
2021-12-30	268.60	271.50	266.80	270.70	260.38	249,265
2021-12-29	268.30	269.00	263.30	268.60	258.36	179,704
2021-12-28	265.70	269.80	265.00	268.00	257.78	157,098
2021-12-27	257.10	265.20	256.80	265.20	255.09	140,486
2021-12-23	251.80	256.20	250.20	256.20	246.43	232,906
2021-12-22	247.40	249.50	245.00	249.50	239.99	331,773
2021-12-21	243.00	247.50	242.60	245.60	236.24	588,930
2021-12-20	236.00	244.00	234.50	243.10	233.83	245,769
2021-12-17	248.10	248.80	241.00	243.50	234.22	598,290
2021-12-16	251.30	253.10	246.90	248.30	238.83	338,425
2021-12-15	251.20	254.50	246.40	246.40	237.01	531,724
2021-12-14	260.10	262.30	250.50	251.20	241.62	364,914
2021-12-13	259.10	264.20	257.60	258.70	248.84	327,232
2021-12-10	258.60	261.60	257.60	258.10	248.26	396,187
2021-12-09	256.30	262.00	256.30	260.90	250.95	352,410
2021-12-08	255.00	260.60	252.50	255.50	245.76	456,865
2021-12-07	243.60	255.90	242.80	255.00	245.28	686,486
2021-12-06	240.00	242.30	234.00	241.00	231.81	782,127
2021-12-03	244.80	245.80	236.10	236.90	227.87	467,681
2021-12-02	244.00	247.50	238.30	241.50	232.29	849,980
2021-12-01	246.20	249.40	235.80	246.60	237.20	680,456
2021-11-30	255.40	258.70	245.30	245.30	235.95	14,584,710
2021-11-29	257.10	262.50	255.00	258.30	248.45	1,447,130
2021-11-26	252.00	257.20	248.80	252.20	242.59	880,905
2021-11-25	257.00	263.70	257.00	260.90	250.95	1,572,061
2021-11-24	256.80	261.80	251.50	256.20	246.43	870,128
2021-11-23	264.00	264.30	254.60	255.40	245.66	683,550
2021-11-22	271.20	273.90	265.80	265.80	255.67	454,304
2021-11-19	273.50	276.80	269.80	270.30	260.00	506,743
2021-11-18	273.50	277.00	270.80	272.40	262.02	402,634
2021-11-17	274.00	276.00	269.70	272.00	261.63	774,420
2021-11-16	271.10	274.00	268.70	273.30	262.88	421,029
2021-11-15	266.50	272.10	265.50	270.00	259.71	392,210
2021-11-12	262.50	267.00	260.80	266.50	256.34	882,934
2021-11-11	260.30	262.40	257.80	262.00	252.01	461,121
2021-11-10	266.40	268.60	258.60	260.30	250.38	516,757
2021-11-09	266.00	272.60	264.40	265.50	255.38	662,583
2021-11-08	261.80	266.10	260.40	265.60	255.48	567,581
2021-11-05	263.00	267.00	260.90	261.80	251.82	195,024
2021-11-04	262.50	263.90	257.30	263.00	252.97	416,992
2021-11-03	258.90	264.50	256.70	260.40	250.47	468,901
2021-11-02	255.10	260.30	253.30	259.10	249.22	371,256
2021-11-01	250.60	256.90	250.30	255.10	245.38	573,750
2021-10-29	248.00	251.60	245.90	250.10	240.57	1,006,097
2021-10-28	239.30	249.30	237.90	249.30	239.80	650,744
2021-10-27	236.00	245.40	236.00	241.20	232.01	540,550
2021-10-26	237.20	241.70	235.70	237.10	228.06	812,064
2021-10-25	247.60	248.20	236.20	237.20	228.16	1,168,426
2021-10-22	239.00	251.00	231.00	247.60	238.16	1,677,982
2021-10-21	247.60	252.60	245.70	251.00	241.43	554,407
2021-10-20	246.70	250.10	243.60	248.40	238.93	597,594
2021-10-19	248.70	251.50	245.00	246.70	237.30	416,111
2021-10-18	248.30	248.60	242.00	247.80	238.35	1,160,334

← NewerPage 21 of 22 · 1,262 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.