Lifco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	394.80	402.00	392.20	402.00	395.63	302,037
2025-02-12	387.80	392.80	385.20	392.80	386.58	761,195
2025-02-11	382.20	389.80	382.20	386.80	380.67	776,482
2025-02-10	368.40	380.80	368.20	379.20	373.19	424,030
2025-02-07	371.80	373.20	366.80	367.60	361.78	206,563
2025-02-06	368.00	373.80	365.40	371.80	365.91	328,994
2025-02-05	361.20	368.00	359.40	368.00	362.17	235,333
2025-02-04	363.40	364.40	358.80	363.40	357.64	299,047
2025-02-03	357.20	365.80	352.40	365.00	359.22	451,521
2025-01-31	359.00	367.60	358.00	365.00	359.22	451,184
2025-01-30	352.40	356.40	350.60	354.60	348.98	349,743
2025-01-29	350.00	353.00	349.00	352.20	346.62	255,702
2025-01-28	345.00	348.80	343.20	346.00	340.52	168,518
2025-01-27	344.20	344.60	335.60	343.00	337.56	254,514
2025-01-24	351.00	353.00	348.40	349.80	344.26	226,840
2025-01-23	347.20	349.40	343.00	349.40	343.86	154,850
2025-01-22	345.40	349.80	344.60	347.00	341.50	243,160
2025-01-21	343.80	345.60	341.20	343.40	337.96	213,325
2025-01-20	341.20	344.60	339.40	343.00	337.56	179,924
2025-01-17	336.80	344.00	336.80	341.20	335.79	365,553
2025-01-16	332.40	338.80	332.40	337.40	332.05	401,798
2025-01-15	315.60	330.40	315.40	330.40	325.16	158,694
2025-01-14	317.60	319.60	313.80	315.20	310.21	280,631
2025-01-13	320.60	320.60	313.00	316.60	311.58	218,470
2025-01-10	323.60	327.80	320.20	321.60	316.50	119,097
2025-01-09	330.20	332.00	319.60	324.00	318.87	215,375
2025-01-08	333.40	337.40	329.20	330.60	325.36	468,932
2025-01-07	330.00	335.80	328.20	334.20	328.90	490,429
2025-01-03	326.00	327.80	324.40	324.60	319.46	106,025
2025-01-02	327.00	329.00	324.00	326.60	321.42	178,896
2024-12-30	320.80	321.40	318.40	320.60	315.52	144,418
2024-12-27	321.00	323.60	319.80	321.80	316.70	151,408
2024-12-23	319.60	323.80	317.00	321.00	315.91	234,369
2024-12-20	315.00	320.40	312.60	320.40	315.32	302,236
2024-12-19	322.40	325.20	315.80	316.20	311.19	246,693
2024-12-18	334.60	335.00	326.80	327.20	322.02	253,941
2024-12-17	336.00	337.20	334.20	334.60	329.30	496,622
2024-12-16	336.60	337.00	334.20	336.80	331.46	230,101
2024-12-13	335.00	339.40	335.00	336.60	331.27	189,311
2024-12-12	336.80	339.00	334.20	335.00	329.69	390,354
2024-12-11	333.40	340.00	333.00	337.40	332.05	316,701
2024-12-10	337.40	339.80	334.40	334.40	329.10	226,531
2024-12-09	341.00	345.60	338.20	338.80	333.43	296,348
2024-12-06	338.60	341.00	336.60	340.40	335.01	163,089
2024-12-05	343.00	343.40	336.60	339.20	333.83	158,445
2024-12-04	337.60	343.40	337.60	342.40	336.97	198,749
2024-12-03	333.40	337.80	331.40	337.60	332.25	148,575
2024-12-02	330.00	334.00	326.40	333.80	328.51	234,133
2024-11-29	320.20	331.00	319.60	331.00	325.76	721,705
2024-11-28	321.60	325.40	320.80	321.60	316.50	164,297
2024-11-27	318.40	323.00	318.00	321.00	315.91	391,074
2024-11-26	316.80	322.60	315.40	319.60	314.54	196,266
2024-11-25	320.00	321.20	316.80	317.60	312.57	450,880
2024-11-22	312.20	320.40	311.40	318.20	313.16	185,572
2024-11-21	309.00	312.60	307.60	312.20	307.25	120,002
2024-11-20	316.20	317.80	307.60	308.80	303.91	173,584
2024-11-19	314.60	317.40	308.00	313.60	308.63	163,289
2024-11-18	317.00	317.60	311.00	314.40	309.42	159,726
2024-11-15	325.00	326.20	317.40	317.40	312.37	113,994
2024-11-14	323.00	329.00	322.60	326.80	321.62	138,427

← NewerPage 8 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.