Lifco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 327.00 | 328.20 | 325.20 | 327.60 | 327.60 | 267,683 |
| 2026-10-16 | 329.60 | 331.40 | 327.80 | 329.20 | 329.20 | 527,652 |
| 2026-10-15 | 321.80 | 329.40 | 321.20 | 328.20 | 328.20 | 507,442 |
| 2026-10-14 | 322.00 | 326.40 | 320.20 | 324.80 | 324.80 | 507,139 |
| 2026-10-13 | 316.00 | 321.00 | 316.00 | 319.20 | 319.20 | 365,392 |
| 2026-10-12 | 318.00 | 319.80 | 314.80 | 316.00 | 316.00 | 278,597 |
| 2026-10-09 | 315.20 | 318.60 | 311.40 | 315.60 | 315.60 | 512,549 |
| 2026-10-08 | 314.60 | 315.20 | 310.80 | 310.80 | 310.80 | 390,588 |
| 2026-10-07 | 321.40 | 321.60 | 314.20 | 315.40 | 315.40 | 373,676 |
| 2026-10-06 | 325.80 | 332.40 | 323.40 | 324.00 | 324.00 | 360,269 |
| 2026-10-05 | 321.00 | 325.20 | 320.40 | 323.80 | 323.80 | 337,949 |
| 2026-10-02 | 319.00 | 324.00 | 318.20 | 321.00 | 321.00 | 302,178 |
| 2026-10-01 | 317.60 | 319.60 | 313.00 | 317.40 | 317.40 | 433,778 |
| 2026-09-30 | 318.60 | 328.20 | 318.60 | 318.80 | 318.80 | 440,775 |
| 2026-09-29 | 317.00 | 321.40 | 314.00 | 316.60 | 316.60 | 367,476 |
| 2026-09-28 | 319.60 | 322.00 | 316.00 | 316.00 | 316.00 | 489,507 |
| 2026-09-25 | 314.60 | 319.60 | 314.20 | 317.80 | 317.80 | 520,800 |
| 2026-09-24 | 315.40 | 315.80 | 311.40 | 312.00 | 312.00 | 211,863 |
| 2026-09-23 | 315.00 | 317.60 | 314.00 | 316.20 | 316.20 | 397,457 |
| 2026-09-22 | 311.00 | 316.80 | 310.20 | 316.20 | 316.20 | 300,358 |
| 2026-09-21 | 308.00 | 313.60 | 308.00 | 309.80 | 309.80 | 266,353 |
| 2026-09-18 | 306.40 | 311.00 | 305.20 | 306.60 | 306.60 | 639,900 |
| 2026-09-17 | 306.20 | 310.00 | 305.20 | 306.80 | 306.80 | 648,150 |
| 2026-09-16 | 305.00 | 307.80 | 303.20 | 306.00 | 306.00 | 304,092 |
| 2026-09-15 | 301.40 | 304.00 | 297.00 | 303.80 | 303.80 | 451,350 |
| 2026-09-14 | 302.00 | 306.60 | 301.00 | 303.40 | 303.40 | 303,996 |
| 2026-09-11 | 308.00 | 308.00 | 302.20 | 302.80 | 302.80 | 302,646 |
| 2026-09-10 | 306.40 | 309.20 | 305.80 | 306.80 | 306.80 | 303,384 |
| 2026-09-09 | 311.40 | 314.80 | 304.00 | 306.40 | 306.40 | 339,503 |
| 2026-09-08 | 315.40 | 316.60 | 312.00 | 313.00 | 313.00 | 441,023 |
| 2026-09-07 | 315.00 | 320.00 | 313.80 | 316.80 | 316.80 | 223,281 |
| 2026-09-04 | 315.40 | 316.00 | 312.00 | 314.20 | 314.20 | 236,087 |
| 2026-09-03 | 313.00 | 316.60 | 312.20 | 315.40 | 315.40 | 232,620 |
| 2026-09-02 | 312.80 | 315.60 | 311.40 | 311.40 | 311.40 | 346,526 |
| 2026-09-01 | 317.20 | 320.40 | 313.40 | 314.20 | 314.20 | 503,748 |
| 2026-08-31 | 319.00 | 322.20 | 317.40 | 317.40 | 317.40 | 490,205 |
| 2026-08-28 | 317.00 | 320.80 | 317.00 | 319.40 | 319.40 | 464,740 |
| 2026-08-27 | 318.40 | 318.40 | 314.60 | 316.60 | 316.60 | 312,298 |
| 2026-08-26 | 318.00 | 320.80 | 316.00 | 317.60 | 317.60 | 276,994 |
| 2026-08-25 | 318.00 | 319.60 | 315.40 | 317.20 | 317.20 | 252,931 |
| 2026-08-24 | 315.80 | 319.20 | 314.20 | 316.80 | 316.80 | 237,944 |
| 2026-08-21 | 313.20 | 317.60 | 312.80 | 316.40 | 316.40 | 246,753 |
| 2026-08-20 | 313.20 | 315.20 | 311.00 | 313.20 | 313.20 | 204,157 |
| 2026-08-19 | 312.60 | 315.20 | 309.20 | 313.40 | 313.40 | 280,130 |
| 2026-08-18 | 313.00 | 315.40 | 312.20 | 312.20 | 312.20 | 371,465 |
| 2026-08-17 | 318.80 | 319.20 | 314.20 | 315.00 | 315.00 | 278,815 |
| 2026-08-14 | 319.60 | 323.40 | 318.00 | 318.80 | 318.80 | 513,907 |
| 2026-08-13 | 320.80 | 323.00 | 316.20 | 318.80 | 318.80 | 303,824 |
| 2026-08-12 | 323.40 | 324.00 | 319.00 | 320.40 | 320.40 | 233,533 |
| 2026-08-11 | 326.00 | 327.00 | 323.40 | 323.40 | 323.40 | 300,922 |
| 2026-08-10 | 330.40 | 331.00 | 323.20 | 326.00 | 326.00 | 274,144 |
| 2026-08-07 | 331.60 | 334.60 | 330.00 | 330.20 | 330.20 | 274,024 |
| 2026-08-06 | 333.40 | 335.40 | 331.20 | 331.60 | 331.60 | 269,687 |
| 2026-08-05 | 329.80 | 335.40 | 328.60 | 332.60 | 332.60 | 529,569 |
| 2026-08-04 | 329.80 | 331.20 | 325.80 | 328.60 | 328.60 | 318,695 |
| 2026-08-03 | 324.40 | 329.60 | 324.20 | 328.00 | 328.00 | 436,389 |
| 2026-07-31 | 322.00 | 328.60 | 322.00 | 324.00 | 324.00 | 368,266 |
| 2026-07-30 | 321.20 | 325.40 | 320.80 | 321.40 | 321.40 | 325,010 |
| 2026-07-29 | 321.20 | 323.60 | 319.40 | 321.20 | 321.20 | 466,292 |
| 2026-07-28 | 314.20 | 321.20 | 314.20 | 321.20 | 321.20 | 226,119 |
Page 1 of 5 · 250 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.