Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	400.00	402.60	393.80	401.80	398.06	249,931
2025-05-12	390.80	400.80	390.00	400.20	396.47	267,364
2025-05-09	389.40	391.20	387.60	388.60	384.98	189,181
2025-05-08	383.00	390.80	382.60	388.80	385.18	380,072
2025-05-07	378.80	381.60	376.80	380.60	377.06	405,085
2025-05-06	380.60	380.60	371.60	378.80	375.27	292,796
2025-05-05	378.80	381.80	378.40	380.60	377.06	187,951
2025-05-02	378.60	380.00	372.80	377.80	374.28	282,111
2025-04-30	364.20	373.80	362.40	373.80	370.32	436,041
2025-04-29	358.20	362.40	354.20	362.20	358.83	307,363
2025-04-28	362.80	364.20	354.40	357.00	353.68	262,739
2025-04-25	365.40	373.80	361.40	363.80	358.04	699,328
2025-04-24	350.00	355.80	348.20	355.80	350.16	704,948
2025-04-23	347.20	355.40	345.80	352.60	347.01	264,303
2025-04-22	346.80	347.40	336.80	342.40	336.97	309,139
2025-04-17	349.20	350.80	345.00	348.40	342.88	94,121
2025-04-16	347.60	350.40	342.40	349.20	343.67	216,181
2025-04-15	341.80	351.60	339.80	350.60	345.04	223,270
2025-04-14	339.40	342.20	336.40	341.20	335.79	466,395
2025-04-11	337.00	337.00	322.60	331.20	325.95	611,221
2025-04-10	350.00	350.40	334.80	336.80	331.46	620,242
2025-04-09	315.20	324.00	313.40	319.80	314.73	531,949
2025-04-08	326.20	332.40	323.80	326.60	321.42	314,196
2025-04-07	310.20	341.20	310.00	320.00	314.93	606,613
2025-04-04	347.60	352.40	332.40	335.80	330.48	416,319
2025-04-03	351.00	356.20	345.80	350.40	344.85	276,629
2025-04-02	359.60	362.60	352.80	362.60	356.85	227,011
2025-04-01	357.20	362.60	355.00	361.00	355.28	171,860
2025-03-31	358.40	358.40	348.60	354.80	349.18	389,576
2025-03-28	366.40	368.00	357.80	361.40	355.67	216,296
2025-03-27	364.40	366.80	361.20	366.80	360.99	192,423
2025-03-26	376.80	377.00	364.80	367.20	361.38	163,429
2025-03-25	372.60	375.00	366.80	374.00	368.07	212,323
2025-03-24	371.60	377.80	371.40	373.00	367.09	478,825
2025-03-21	373.00	374.00	364.80	370.00	364.14	623,451
2025-03-20	375.80	378.20	368.80	375.20	369.25	344,184
2025-03-19	366.60	376.80	365.40	375.20	369.25	311,039
2025-03-18	362.40	369.60	362.40	367.80	361.97	460,563
2025-03-17	359.60	362.60	357.60	360.40	354.69	181,687
2025-03-14	353.40	360.00	353.20	358.40	352.72	184,522
2025-03-13	351.80	356.60	348.60	353.20	347.60	189,145
2025-03-12	356.60	357.00	347.40	353.00	347.41	283,136
2025-03-11	362.80	368.20	351.60	353.40	347.80	321,066
2025-03-10	372.20	373.40	361.00	362.20	356.46	299,037
2025-03-07	366.80	373.00	365.40	370.80	364.92	234,433
2025-03-06	374.20	376.80	363.40	371.20	365.32	353,201
2025-03-05	369.20	376.40	369.20	373.40	367.48	358,804
2025-03-04	367.20	370.40	362.40	363.40	357.64	351,850
2025-03-03	366.00	377.00	363.60	370.40	364.53	366,995
2025-02-28	366.00	370.00	365.20	367.60	361.78	702,521
2025-02-27	370.00	373.80	367.40	370.00	364.14	357,166
2025-02-26	375.00	376.40	371.60	373.20	367.29	404,604
2025-02-25	377.60	380.40	372.40	372.60	366.70	313,418
2025-02-24	383.00	384.40	375.80	379.20	373.19	316,184
2025-02-21	387.40	391.80	381.40	383.00	376.93	302,369
2025-02-20	388.80	392.20	385.00	387.40	381.26	296,987
2025-02-19	406.40	406.60	387.40	388.40	382.25	419,887
2025-02-18	396.80	409.40	396.80	406.40	399.96	868,160
2025-02-17	400.20	400.80	394.40	396.80	390.51	685,549
2025-02-14	402.00	403.80	397.00	400.20	393.86	417,647

← NewerPage 7 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.