Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	346.00	347.60	344.40	344.60	341.39	221,510
2025-08-07	343.40	348.80	343.20	346.00	342.78	292,691
2025-08-06	346.40	348.00	341.80	342.40	339.21	265,482
2025-08-05	346.00	348.00	344.60	346.00	342.78	184,308
2025-08-04	340.80	344.40	340.60	344.40	341.19	205,574
2025-08-01	347.00	348.00	337.40	339.80	336.64	416,631
2025-07-31	356.20	360.00	349.60	349.60	346.35	228,665
2025-07-30	352.00	358.00	350.20	354.00	350.70	312,678
2025-07-29	350.40	357.00	349.60	352.00	348.72	161,205
2025-07-28	356.80	357.80	349.80	349.80	346.54	216,923
2025-07-25	350.00	352.60	348.20	351.40	348.13	203,662
2025-07-24	355.00	356.40	351.00	352.00	348.72	239,434
2025-07-23	353.00	356.20	350.80	352.00	348.72	285,866
2025-07-22	352.60	354.40	347.60	349.00	345.75	336,143
2025-07-21	360.60	363.40	352.20	352.40	349.12	271,951
2025-07-18	360.80	364.60	359.60	360.20	356.85	485,808
2025-07-17	351.80	363.20	351.40	359.60	356.25	367,971
2025-07-16	356.20	361.00	348.20	348.20	344.96	639,915
2025-07-15	363.40	364.20	353.60	356.20	352.88	1,246,121
2025-07-14	352.80	379.80	349.40	363.40	360.02	1,830,803
2025-07-11	400.20	402.40	398.40	400.60	396.87	236,520
2025-07-10	394.00	402.80	393.80	402.40	398.65	219,000
2025-07-09	390.20	395.20	387.60	393.20	389.54	120,478
2025-07-08	390.00	391.00	385.40	388.60	384.98	279,679
2025-07-07	388.60	389.80	385.60	389.80	386.17	168,541
2025-07-04	384.40	388.80	382.60	387.60	383.99	141,497
2025-07-03	383.80	388.40	381.80	387.00	383.40	135,293
2025-07-02	387.20	387.20	380.80	383.40	379.83	317,102
2025-07-01	382.80	385.00	378.60	385.00	381.42	320,271
2025-06-30	397.60	399.60	382.80	382.80	379.24	1,332,280
2025-06-27	388.20	396.60	388.00	396.60	392.91	211,527
2025-06-26	387.00	390.00	384.40	386.00	382.41	169,881
2025-06-25	383.40	386.80	382.00	386.60	383.00	152,646
2025-06-24	389.60	391.80	381.00	382.40	378.84	292,972
2025-06-23	376.40	382.40	375.20	379.40	375.87	175,459
2025-06-19	381.00	381.60	377.00	379.60	376.07	390,842
2025-06-18	384.00	386.60	382.00	384.40	380.82	187,530
2025-06-17	385.00	387.00	382.60	384.60	381.02	121,819
2025-06-16	390.60	392.80	387.00	388.40	384.78	152,450
2025-06-13	388.80	391.60	387.80	390.20	386.57	145,401
2025-06-12	396.40	398.20	391.60	395.40	391.72	145,296
2025-06-11	397.60	400.40	394.20	397.80	394.10	154,454
2025-06-10	399.80	401.20	396.40	397.20	393.50	181,379
2025-06-09	404.40	406.80	400.40	400.40	396.67	136,035
2025-06-05	400.00	408.80	400.00	405.60	401.82	249,163
2025-06-04	393.00	400.20	392.20	399.60	395.88	189,524
2025-06-03	390.80	392.60	387.00	391.40	387.76	136,816
2025-06-02	387.60	390.80	382.60	389.60	385.97	217,597
2025-05-30	385.60	391.20	384.20	390.40	386.77	976,248
2025-05-28	385.40	391.00	384.80	388.00	384.39	124,947
2025-05-27	387.60	390.00	384.60	387.20	383.60	141,740
2025-05-26	388.80	391.40	385.80	387.40	383.79	129,443
2025-05-23	389.80	393.80	377.60	384.00	380.42	214,286
2025-05-22	398.60	399.00	386.40	388.40	384.78	269,011
2025-05-21	398.40	400.20	394.00	400.00	396.28	184,097
2025-05-20	404.00	404.80	397.80	400.20	396.47	153,713
2025-05-19	400.80	403.20	394.20	402.80	399.05	286,019
2025-05-16	405.20	409.00	400.80	403.00	399.25	216,031
2025-05-15	399.40	405.60	398.60	404.60	400.83	229,069
2025-05-14	401.80	401.80	393.80	400.40	396.67	249,582

← NewerPage 6 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.