Lifco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	278.00	278.00	274.40	275.20	270.97	8,547
2024-05-28	284.20	285.60	279.80	280.20	275.90	14,462
2024-05-24	284.40	284.60	281.00	282.00	277.67	7,530
2024-05-23	288.20	291.40	287.40	287.60	283.18	5,117
2024-05-22	285.00	287.40	284.40	287.20	282.79	2,518
2024-05-21	286.60	286.60	284.00	284.20	279.84	6,753
2024-05-20	287.00	288.80	285.80	287.00	282.59	3,196
2024-05-17	282.80	285.40	282.60	285.20	280.82	4,909
2024-05-16	280.60	287.40	279.80	283.60	279.25	8,719
2024-05-15	278.60	281.00	275.20	280.60	276.29	11,567
2024-05-14	274.00	276.00	274.00	275.80	271.57	1,578
2024-05-13	276.00	276.00	273.60	274.60	270.38	5,019
2024-05-10	273.60	278.00	273.00	274.96	270.74	8,636
2024-05-08	271.20	274.60	271.20	272.81	268.62	32,197
2024-05-07	267.80	269.40	267.00	269.40	265.26	205,203
2024-05-03	267.40	271.00	266.80	270.20	266.05	411,910
2024-05-02	270.40	271.40	263.80	266.78	262.68	409,382
2024-04-30	267.60	270.00	267.60	270.00	265.85	571,043
2024-04-29	267.00	267.80	265.80	267.13	263.03	3,597
2024-04-26	260.00	266.20	259.00	260.84	256.83	15,993
2024-04-25	266.60	269.20	256.60	261.80	257.78	599,085
2024-04-24	268.80	272.00	263.28	269.88	263.66	48,078
2024-04-23	273.20	277.40	272.60	272.60	266.33	26,895
2024-04-22	272.40	273.80	271.40	272.00	265.74	15,001
2024-04-19	268.00	273.20	268.00	271.03	264.79	16,911
2024-04-18	274.00	275.97	269.80	272.00	265.74	18,583
2024-04-17	274.20	276.21	273.98	274.85	268.52	12,118
2024-04-16	275.60	277.00	273.83	274.85	268.53	32,358
2024-04-15	278.60	283.21	277.20	280.03	273.58	15,730
2024-04-12	284.40	284.46	273.80	277.51	271.12	24,057
2024-04-11	284.40	285.40	277.80	279.77	273.33	171,758
2024-04-10	285.80	289.60	280.80	284.47	277.92	136,681
2024-04-09	280.00	284.20	279.40	282.82	276.31	25,990
2024-04-08	278.40	282.00	277.83	280.20	273.75	226,202
2024-04-05	277.20	278.60	274.40	275.23	268.90	20,162
2024-04-04	282.60	284.97	279.60	283.74	277.21	8,656
2024-04-03	282.20	284.00	278.60	280.03	273.58	222,440
2024-04-02	278.00	285.20	278.00	284.85	278.30	21,613
2024-03-28	285.80	288.80	279.60	285.36	278.79	72,568
2024-03-27	289.20	290.33	287.80	288.70	282.06	22,429
2024-03-26	288.40	289.53	286.50	287.80	281.18	89,291
2024-03-25	291.80	292.00	287.50	292.00	285.28	159,412
2024-03-22	290.50	291.50	287.90	289.60	282.93	21,768
2024-03-21	287.30	290.68	285.10	287.13	280.52	13,274
2024-03-20	281.80	287.70	279.90	284.50	277.95	10,077
2024-03-19	274.50	280.00	274.10	278.92	272.50	31,419
2024-03-18	278.50	279.50	276.80	277.06	270.68	32,028
2024-03-15	277.70	280.30	276.20	278.69	272.27	25,805
2024-03-14	279.50	279.90	276.10	277.71	271.32	64,195
2024-03-13	278.50	280.50	277.90	278.44	272.03	172,922
2024-03-12	274.50	278.88	271.60	275.45	269.11	75,069
2024-03-11	274.80	276.50	273.40	274.50	268.18	43,257
2024-03-08	276.50	278.80	275.50	278.18	271.78	128,604
2024-03-07	271.80	275.60	268.50	270.35	264.12	23,187
2024-03-06	270.00	274.40	269.10	271.87	265.61	171,024
2024-03-05	277.90	278.00	272.14	272.38	266.11	110,393
2024-03-04	278.80	278.80	275.80	277.94	271.54	13,007
2024-03-01	278.20	279.40	275.40	277.66	271.27	30,468
2024-02-29	277.20	278.20	273.10	275.77	269.43	68,445
2024-02-28	277.40	277.40	274.70	275.63	269.28	31,856

← NewerPage 11 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	2.7000 SEK
2025-04-28	2.4000 SEK
2024-04-25	2.1000 SEK
2023-05-02	1.8000 SEK
2022-05-03	1.5000 SEK
2021-04-26	6.0000 SEK
2020-06-25	5.2500 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.