Lifco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	278.30	280.00	276.70	277.30	270.92	101,493
2024-02-26	278.90	280.70	278.50	279.62	273.19	221,935
2024-02-23	279.80	279.80	277.90	278.47	272.06	103,466
2024-02-22	278.60	279.27	274.90	277.61	271.22	67,886
2024-02-21	274.80	275.90	271.70	273.96	267.66	23,114
2024-02-20	275.70	277.20	274.00	275.79	269.44	71,693
2024-02-19	271.40	276.56	271.10	276.50	270.14	28,810
2024-02-16	271.50	273.80	271.50	273.29	267.00	173,351
2024-02-15	270.70	271.80	270.00	270.79	264.56	41,642
2024-02-14	263.90	269.10	263.75	268.13	261.96	22,166
2024-02-13	270.90	270.94	265.10	267.41	261.26	22,444
2024-02-12	268.30	270.60	268.30	270.57	264.35	19,524
2024-02-09	269.60	270.50	268.47	268.93	262.74	178,903
2024-02-08	268.90	269.70	267.40	269.21	263.01	219,233
2024-02-07	264.30	268.98	261.83	261.83	255.80	16,007
2024-02-06	262.00	262.30	258.30	261.91	255.88	15,890
2024-02-05	258.10	263.00	254.50	259.77	253.80	63,050
2024-02-02	260.10	265.70	256.10	264.13	258.05	81,625
2024-02-01	252.40	257.31	251.00	257.27	251.35	9,994
2024-01-31	255.40	255.80	251.60	252.18	246.37	55,480
2024-01-30	256.00	256.00	254.20	255.22	249.34	172,381
2024-01-29	250.70	255.80	250.60	252.07	246.27	77,136
2024-01-26	250.80	254.20	250.80	252.77	246.96	41,263
2024-01-25	252.50	254.40	252.40	254.14	248.29	5,191
2024-01-24	250.10	251.62	249.70	250.45	244.68	53,425
2024-01-23	248.00	250.20	247.88	247.88	242.17	112,291
2024-01-22	246.20	248.61	244.60	247.39	241.70	18,959
2024-01-19	255.60	255.60	245.10	250.43	244.67	58,600
2024-01-18	246.10	248.10	244.40	247.61	241.91	161,796
2024-01-17	241.20	246.80	239.90	244.77	239.14	61,232
2024-01-16	248.80	251.60	247.10	250.02	244.26	134,692
2024-01-15	255.00	255.10	249.96	250.61	244.84	19,131
2024-01-12	250.60	255.20	249.20	254.43	248.57	49,854
2024-01-11	250.00	251.60	248.40	250.21	244.45	31,181
2024-01-10	245.20	247.41	244.80	245.32	239.67	9,620
2024-01-09	243.30	245.00	242.52	244.23	238.61	13,061
2024-01-08	241.40	243.00	238.40	241.30	235.74	12,848
2024-01-05	240.80	243.10	239.40	241.02	235.48	4,429
2024-01-04	243.30	243.30	240.30	243.07	237.48	12,251
2024-01-03	245.40	245.60	240.50	241.82	236.25	15,373
2024-01-02	248.20	249.00	244.90	246.44	240.77	43,552
2023-12-29	248.20	248.30	246.30	247.25	241.56	6,045
2023-12-28	248.10	248.40	246.70	248.02	242.32	9,776
2023-12-27	248.90	249.50	248.20	248.48	242.77	2,268
2023-12-22	243.90	248.00	243.90	247.38	241.69	116,041
2023-12-21	247.90	249.90	242.90	244.71	239.07	21,102
2023-12-20	251.70	252.60	250.00	251.20	245.42	20,709
2023-12-19	253.10	253.40	251.40	252.40	246.59	9,497
2023-12-18	252.50	252.70	251.00	251.55	245.76	267,655
2023-12-15	251.90	253.80	250.90	252.12	246.32	24,190
2023-12-14	246.10	251.40	246.00	250.05	244.30	10,886
2023-12-13	243.50	244.50	241.80	243.56	237.96	4,763
2023-12-12	245.10	245.40	241.20	243.25	237.65	15,558
2023-12-11	240.80	244.18	239.90	244.03	238.41	18,055
2023-12-08	239.50	241.10	238.60	240.56	235.03	6,413
2023-12-07	238.70	240.00	237.08	239.10	233.60	35,724
2023-12-06	235.50	242.40	235.50	240.21	234.68	38,345
2023-12-05	230.60	237.40	229.10	235.95	230.52	43,335
2023-12-04	230.50	230.50	228.60	229.83	224.54	10,565
2023-12-01	227.40	229.39	227.10	228.14	222.89	24,375

← NewerPage 12 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.