Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	304.20	313.00	302.60	310.60	307.71	478,523
2026-01-30	307.00	307.00	297.00	306.20	303.35	1,092,751
2026-01-29	312.40	312.40	307.00	308.80	305.93	532,611
2026-01-28	314.40	316.20	310.80	311.80	308.90	330,254
2026-01-27	312.40	317.00	312.20	314.40	311.47	429,604
2026-01-26	316.80	317.00	310.00	312.40	309.49	520,801
2026-01-23	320.80	320.80	314.60	317.20	314.25	348,733
2026-01-22	323.20	326.80	320.80	321.00	318.01	400,817
2026-01-21	316.80	319.80	313.40	319.00	316.03	525,447
2026-01-20	319.00	321.00	316.60	319.00	316.03	298,138
2026-01-19	327.60	328.40	318.60	319.40	316.43	401,681
2026-01-16	333.80	335.60	330.80	334.80	331.68	617,087
2026-01-15	328.40	335.60	328.00	335.60	332.48	346,550
2026-01-14	332.00	332.60	323.80	328.20	325.14	814,921
2026-01-13	341.60	341.60	326.80	330.80	327.72	1,120,011
2026-01-12	348.40	349.00	340.60	341.20	338.02	291,278
2026-01-09	343.00	348.40	341.20	348.40	345.16	309,910
2026-01-08	351.20	351.20	341.60	342.80	339.61	337,338
2026-01-07	340.80	352.40	340.80	352.40	349.12	456,765
2026-01-05	340.60	342.60	335.60	336.40	333.27	257,718
2026-01-02	353.00	353.40	337.80	340.80	337.63	261,982
2025-12-30	350.00	352.80	349.20	352.00	348.72	185,554
2025-12-29	352.20	353.20	348.80	351.80	348.52	169,624
2025-12-23	352.00	352.80	349.40	349.40	346.15	149,786
2025-12-22	351.80	353.00	348.20	351.80	348.52	275,086
2025-12-19	347.00	353.60	347.00	351.80	348.52	429,040
2025-12-18	346.20	350.40	344.60	348.40	345.16	297,663
2025-12-17	351.20	352.40	343.60	345.00	341.79	270,150
2025-12-16	349.80	351.80	349.00	350.20	346.94	381,842
2025-12-15	349.40	354.60	349.00	352.00	348.72	255,663
2025-12-12	350.20	354.80	347.20	350.00	346.74	417,541
2025-12-11	342.00	347.20	339.00	345.20	341.99	320,008
2025-12-10	341.60	342.60	339.00	341.80	338.62	196,591
2025-12-09	348.20	351.00	342.80	342.80	339.61	268,320
2025-12-08	351.40	352.00	348.20	348.80	345.55	280,750
2025-12-05	352.40	354.40	350.60	352.60	349.32	186,192
2025-12-04	348.00	354.20	347.60	352.40	349.12	276,803
2025-12-03	342.40	346.60	342.40	344.40	341.19	207,302
2025-12-02	345.40	345.40	341.00	342.20	339.01	203,202
2025-12-01	347.00	347.40	340.20	344.80	341.59	425,975
2025-11-28	351.00	351.00	343.60	347.20	343.97	643,541
2025-11-27	351.20	354.80	348.80	350.00	346.74	218,079
2025-11-26	349.00	352.80	347.40	351.20	347.93	363,591
2025-11-25	345.20	349.00	342.40	347.20	343.97	280,344
2025-11-24	346.00	348.00	340.80	343.80	340.60	466,013
2025-11-21	337.40	343.00	336.20	342.20	339.01	189,153
2025-11-20	347.20	349.00	342.00	342.80	339.61	194,823
2025-11-19	337.20	344.20	334.20	342.60	339.41	329,154
2025-11-18	343.60	344.40	335.20	337.40	334.26	307,140
2025-11-17	352.80	354.20	348.00	348.00	344.76	232,467
2025-11-14	353.60	354.60	349.40	353.40	350.11	209,798
2025-11-13	365.20	368.40	356.20	356.20	352.88	193,282
2025-11-12	360.60	365.80	358.40	365.80	362.39	345,748
2025-11-11	355.00	360.60	353.80	359.80	356.45	257,979
2025-11-10	354.20	354.40	351.20	352.20	348.92	215,749
2025-11-07	353.40	356.00	344.20	348.00	344.76	384,441
2025-11-06	358.20	358.20	352.00	353.00	349.71	249,127
2025-11-05	357.80	362.20	356.00	360.00	356.65	194,584
2025-11-04	360.60	362.40	357.40	360.00	356.65	186,039
2025-11-03	367.60	368.40	363.40	364.40	361.01	242,957

← NewerPage 4 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.