Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	290.20	291.20	284.60	286.00	286.00	899,828
2026-04-28	297.00	299.00	290.00	290.00	287.30	1,074,570
2026-04-27	304.40	306.80	296.80	296.80	294.04	976,089
2026-04-24	312.20	312.20	300.80	304.40	301.57	1,621,346
2026-04-23	313.00	315.40	310.80	315.40	312.46	773,987
2026-04-22	317.00	317.60	313.80	314.60	311.67	827,282
2026-04-21	322.60	328.00	317.00	317.00	314.05	585,518
2026-04-20	320.60	326.00	319.20	322.40	319.40	567,418
2026-04-17	309.80	329.20	309.60	326.00	322.96	885,263
2026-04-16	304.40	309.40	301.20	309.40	306.52	2,978,117
2026-04-15	300.00	301.60	298.60	300.00	297.21	855,215
2026-04-14	294.80	299.20	294.80	299.20	296.41	469,257
2026-04-13	288.60	292.80	286.80	292.80	290.07	413,622
2026-04-10	288.60	296.40	287.40	292.00	289.28	495,579
2026-04-09	287.80	288.00	284.00	287.00	284.33	510,594
2026-04-08	293.80	295.00	286.80	288.80	286.11	516,921
2026-04-07	279.40	282.80	277.80	279.80	277.20	647,343
2026-04-02	280.00	281.20	275.00	275.00	272.44	392,096
2026-04-01	289.00	290.80	285.00	286.40	283.73	842,562
2026-03-31	282.80	286.00	281.80	281.80	279.18	696,752
2026-03-30	280.60	283.40	276.20	281.80	279.18	746,365
2026-03-27	284.40	284.60	280.00	280.80	278.19	393,715
2026-03-26	282.40	285.00	280.20	284.00	281.36	262,913
2026-03-25	281.00	284.80	280.20	283.60	280.96	514,212
2026-03-24	279.80	279.80	273.80	277.40	274.82	365,625
2026-03-23	270.00	284.20	268.20	277.20	274.62	759,959
2026-03-20	282.80	283.40	275.80	276.00	273.43	663,297
2026-03-19	288.40	288.40	280.40	280.60	277.99	358,018
2026-03-18	290.00	294.80	288.60	289.80	287.10	246,464
2026-03-17	290.00	292.40	288.00	289.00	286.31	285,963
2026-03-16	291.40	292.60	288.00	291.40	288.69	232,650
2026-03-13	294.00	296.20	291.40	291.40	288.69	237,187
2026-03-12	295.80	298.60	294.20	297.80	295.03	273,067
2026-03-11	297.40	297.40	291.60	295.80	293.05	322,732
2026-03-10	299.40	300.80	297.00	297.40	294.63	280,156
2026-03-09	292.00	295.40	289.20	291.80	289.08	400,205
2026-03-06	304.20	306.20	295.40	299.00	296.22	404,417
2026-03-05	304.00	306.60	301.00	301.00	298.20	351,860
2026-03-04	304.00	310.00	304.00	305.60	302.75	800,050
2026-03-03	307.60	308.40	302.40	304.00	301.17	704,013
2026-03-02	310.20	316.40	308.40	312.00	309.10	362,172
2026-02-27	320.00	323.00	319.00	321.80	318.80	362,488
2026-02-26	318.20	321.20	316.60	320.00	317.02	249,439
2026-02-25	318.40	321.20	315.20	318.20	315.24	320,909
2026-02-24	313.80	322.20	313.20	318.40	315.44	354,526
2026-02-23	317.60	320.00	313.40	314.20	311.27	238,225
2026-02-20	322.40	326.80	318.40	321.00	318.01	371,570
2026-02-19	317.80	324.40	317.40	321.60	318.61	330,196
2026-02-18	314.60	320.00	312.60	317.80	314.84	343,882
2026-02-17	309.60	314.80	309.00	314.00	311.08	245,226
2026-02-16	313.00	314.20	310.00	310.60	307.71	315,862
2026-02-13	312.00	314.00	308.40	312.40	309.49	335,243
2026-02-12	315.60	316.00	309.20	311.60	308.70	513,608
2026-02-11	320.00	320.00	313.20	314.20	311.27	525,872
2026-02-10	323.00	324.40	318.80	320.00	317.02	341,781
2026-02-09	322.00	324.20	316.20	321.00	318.01	332,404
2026-02-06	312.40	322.20	311.60	320.80	317.81	589,293
2026-02-05	315.60	319.60	310.20	312.60	309.69	449,286
2026-02-04	314.20	317.60	313.00	316.00	313.06	982,091
2026-02-03	310.60	314.80	308.40	314.00	311.08	596,058

← NewerPage 3 of 5 · 250 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.