Lifco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 321.60 | 323.40 | 318.00 | 322.60 | 317.49 | 248,374 |
| 2024-11-12 | 328.20 | 328.20 | 323.60 | 324.00 | 318.87 | 190,980 |
| 2024-11-11 | 325.00 | 333.60 | 324.80 | 330.80 | 325.56 | 115,895 |
| 2024-11-08 | 326.20 | 329.00 | 322.00 | 324.60 | 319.46 | 203,278 |
| 2024-11-07 | 320.00 | 329.40 | 320.00 | 326.00 | 320.83 | 152,390 |
| 2024-11-06 | 328.40 | 331.60 | 319.80 | 319.80 | 314.73 | 168,235 |
| 2024-11-05 | 321.60 | 325.40 | 319.60 | 324.40 | 319.26 | 132,571 |
| 2024-11-04 | 317.00 | 323.00 | 316.00 | 321.60 | 316.50 | 108,562 |
| 2024-11-01 | 317.40 | 320.40 | 317.00 | 317.00 | 311.98 | 94,959 |
| 2024-10-31 | 318.40 | 321.80 | 316.00 | 317.00 | 311.98 | 475,106 |
| 2024-10-30 | 325.80 | 326.40 | 320.60 | 320.60 | 315.52 | 216,554 |
| 2024-10-29 | 330.00 | 330.40 | 323.00 | 326.00 | 320.83 | 242,912 |
| 2024-10-28 | 322.00 | 330.60 | 322.00 | 328.00 | 322.80 | 192,034 |
| 2024-10-25 | 310.60 | 323.40 | 310.60 | 321.60 | 316.50 | 361,578 |
| 2024-10-24 | 312.80 | 315.20 | 307.00 | 310.60 | 305.68 | 273,134 |
| 2024-10-23 | 307.00 | 315.60 | 307.00 | 312.80 | 307.84 | 242,010 |
| 2024-10-22 | 319.00 | 325.20 | 307.20 | 310.60 | 305.68 | 568,554 |
| 2024-10-21 | 331.40 | 334.60 | 326.80 | 329.60 | 324.38 | 169,050 |
| 2024-10-18 | 328.00 | 332.20 | 325.80 | 331.40 | 326.15 | 81,671 |
| 2024-10-17 | 328.60 | 332.60 | 327.80 | 330.40 | 325.16 | 117,887 |
| 2024-10-16 | 330.20 | 331.20 | 326.00 | 328.60 | 323.39 | 139,944 |
| 2024-10-15 | 332.60 | 339.40 | 331.00 | 331.80 | 326.54 | 159,290 |
| 2024-10-14 | 328.20 | 331.80 | 326.00 | 331.80 | 326.54 | 121,321 |
| 2024-10-11 | 323.00 | 330.00 | 323.00 | 327.00 | 321.82 | 134,161 |
| 2024-10-10 | 333.00 | 334.60 | 318.60 | 323.00 | 317.88 | 225,921 |
| 2024-10-09 | 332.00 | 333.60 | 329.20 | 332.60 | 327.33 | 202,017 |
| 2024-10-08 | 329.20 | 331.40 | 327.40 | 329.00 | 323.79 | 126,560 |
| 2024-10-07 | 334.00 | 334.00 | 328.20 | 329.20 | 323.98 | 121,307 |
| 2024-10-04 | 335.00 | 336.40 | 332.20 | 332.80 | 327.53 | 148,322 |
| 2024-10-03 | 335.00 | 337.60 | 334.00 | 335.80 | 330.48 | 155,592 |
| 2024-10-02 | 332.00 | 336.40 | 329.80 | 336.20 | 330.87 | 144,091 |
| 2024-10-01 | 334.80 | 338.00 | 330.00 | 332.20 | 326.94 | 275,782 |
| 2024-09-30 | 335.80 | 338.40 | 333.60 | 334.20 | 328.90 | 606,886 |
| 2024-09-27 | 339.20 | 340.80 | 333.80 | 336.80 | 331.46 | 194,340 |
| 2024-09-26 | 342.80 | 343.80 | 337.80 | 339.00 | 333.63 | 210,056 |
| 2024-09-25 | 332.40 | 340.00 | 332.20 | 339.00 | 333.63 | 136,627 |
| 2024-09-24 | 342.20 | 343.20 | 329.60 | 334.60 | 329.30 | 242,413 |
| 2024-09-23 | 337.00 | 340.40 | 333.00 | 339.20 | 333.83 | 154,557 |
| 2024-09-20 | 332.00 | 336.80 | 332.00 | 336.60 | 331.27 | 480,921 |
| 2024-09-19 | 328.80 | 333.20 | 323.80 | 332.20 | 326.94 | 285,849 |
| 2024-09-18 | 330.60 | 332.80 | 323.60 | 325.00 | 319.85 | 200,388 |
| 2024-09-17 | 333.00 | 334.40 | 331.00 | 331.00 | 325.76 | 119,545 |
| 2024-09-16 | 329.00 | 333.60 | 326.00 | 331.00 | 325.76 | 108,560 |
| 2024-09-13 | 329.00 | 331.40 | 327.40 | 329.00 | 323.79 | 98,680 |
| 2024-09-12 | 327.20 | 330.00 | 325.00 | 328.00 | 322.80 | 121,996 |
| 2024-09-11 | 325.20 | 327.80 | 320.20 | 322.20 | 317.09 | 133,017 |
| 2024-09-10 | 325.00 | 328.40 | 322.20 | 325.00 | 319.85 | 104,757 |
| 2024-09-09 | 320.00 | 325.00 | 320.00 | 325.00 | 319.85 | 111,164 |
| 2024-09-06 | 314.60 | 323.00 | 313.40 | 318.40 | 313.35 | 148,504 |
| 2024-09-05 | 327.40 | 327.40 | 313.60 | 315.60 | 310.60 | 222,806 |
| 2024-09-04 | 331.80 | 335.00 | 327.40 | 328.00 | 322.80 | 232,645 |
| 2024-09-03 | 340.40 | 343.20 | 335.00 | 336.40 | 331.07 | 700,052 |
| 2024-09-02 | 343.00 | 343.40 | 333.40 | 340.40 | 335.01 | 156,407 |
| 2024-08-30 | 338.80 | 343.40 | 338.60 | 343.00 | 337.56 | 509,795 |
| 2024-08-29 | 332.80 | 338.80 | 332.80 | 338.60 | 333.23 | 1,095,152 |
| 2024-08-28 | 326.00 | 334.40 | 325.00 | 332.80 | 327.53 | 297,295 |
| 2024-08-27 | 325.00 | 327.20 | 320.20 | 326.00 | 320.83 | 170,089 |
| 2024-08-26 | 321.40 | 323.00 | 318.20 | 320.00 | 314.93 | 57,342 |
| 2024-08-23 | 321.20 | 323.40 | 318.40 | 322.20 | 317.09 | 139,076 |
| 2024-08-22 | 318.00 | 321.00 | 315.60 | 319.40 | 314.34 | 83,314 |
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.