Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	371.20	371.20	367.00	368.20	364.77	172,424
2025-10-30	369.40	372.40	367.40	372.00	368.54	220,391
2025-10-29	375.00	376.00	369.40	369.40	365.96	203,835
2025-10-28	379.60	382.40	374.80	375.20	371.71	251,050
2025-10-27	383.60	388.20	380.20	381.00	377.45	337,477
2025-10-24	380.00	385.20	369.80	382.60	379.04	798,957
2025-10-23	341.40	347.60	340.00	347.40	344.17	399,699
2025-10-22	341.40	345.00	338.80	341.60	338.42	259,986
2025-10-21	339.00	342.80	337.20	342.80	339.61	231,697
2025-10-20	336.20	338.00	333.60	338.00	334.85	290,810
2025-10-17	330.40	334.80	328.20	334.00	330.89	357,245
2025-10-16	334.20	335.60	332.20	334.00	330.89	328,958
2025-10-15	334.00	334.60	330.60	333.80	330.69	216,583
2025-10-14	331.40	331.60	327.40	331.20	328.12	212,589
2025-10-13	333.20	335.60	330.40	334.80	331.68	252,973
2025-10-10	336.00	339.80	332.00	332.00	328.91	261,620
2025-10-09	337.40	341.60	334.40	336.00	332.87	468,452
2025-10-08	328.20	335.20	326.00	333.60	330.49	279,725
2025-10-07	326.80	328.40	324.80	327.80	324.75	412,738
2025-10-06	328.40	330.60	324.80	328.00	324.95	397,319
2025-10-03	324.20	328.60	323.20	328.60	325.54	304,117
2025-10-02	320.20	324.60	320.20	323.20	320.19	320,921
2025-10-01	317.00	322.40	314.80	320.00	317.02	293,942
2025-09-30	317.40	318.40	314.00	317.80	314.84	453,309
2025-09-29	320.20	322.40	317.00	319.00	316.03	209,004
2025-09-26	319.00	321.40	316.00	318.40	315.44	243,108
2025-09-25	322.60	323.80	317.40	318.40	315.44	301,489
2025-09-24	325.60	326.20	322.60	324.20	321.18	256,445
2025-09-23	325.40	331.60	325.40	327.00	323.96	188,849
2025-09-22	325.00	326.60	323.20	324.60	321.58	229,905
2025-09-19	328.60	330.20	325.00	325.00	321.97	592,003
2025-09-18	323.00	329.00	322.80	328.00	324.95	277,192
2025-09-17	324.40	324.60	320.40	321.80	318.80	308,279
2025-09-16	329.60	329.60	322.80	323.80	320.79	286,022
2025-09-15	333.00	336.80	328.40	328.40	325.34	399,715
2025-09-12	333.40	335.40	331.60	333.80	330.69	203,730
2025-09-11	331.80	334.80	327.40	333.40	330.30	193,129
2025-09-10	335.00	337.00	330.40	331.20	328.12	263,740
2025-09-09	335.40	336.00	331.80	334.00	330.89	203,500
2025-09-08	333.80	336.20	331.40	335.20	332.08	182,204
2025-09-05	330.60	334.20	330.60	332.80	329.70	179,397
2025-09-04	330.20	331.00	327.80	329.40	326.33	482,462
2025-09-03	329.00	333.00	329.00	329.80	326.73	262,476
2025-09-02	335.20	336.20	327.40	328.60	325.54	372,099
2025-09-01	336.00	338.40	334.40	336.00	332.87	132,883
2025-08-29	338.20	340.20	335.60	336.00	332.87	271,500
2025-08-28	340.40	342.80	339.40	340.00	336.83	344,655
2025-08-27	342.20	342.40	338.40	340.40	337.23	163,274
2025-08-26	343.40	346.00	341.60	341.80	338.62	546,738
2025-08-25	349.00	349.20	342.60	343.80	340.60	168,457
2025-08-22	346.00	350.80	345.00	350.20	346.94	193,562
2025-08-21	350.00	351.20	346.40	346.40	343.17	228,207
2025-08-20	350.20	353.00	349.60	351.40	348.13	172,620
2025-08-19	343.00	354.00	341.60	353.20	349.91	479,867
2025-08-18	344.00	345.60	339.00	342.80	339.61	258,481
2025-08-15	345.40	345.40	341.80	344.00	340.80	207,138
2025-08-14	342.80	344.40	341.20	342.40	339.21	215,659
2025-08-13	345.20	346.40	340.80	341.60	338.42	188,908
2025-08-12	343.00	346.60	342.20	344.40	341.19	187,766
2025-08-11	345.20	346.00	341.00	342.00	338.82	185,766

← NewerPage 5 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.