Lifco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	228.80	230.80	226.00	228.08	222.83	259,710
2023-11-29	228.50	229.50	227.50	229.29	224.01	18,725
2023-11-28	229.20	231.90	226.40	227.45	222.22	516,765
2023-11-27	233.60	233.90	231.50	231.95	226.61	13,527
2023-11-24	231.50	232.19	230.80	231.70	226.37	28,839
2023-11-23	230.10	232.40	229.31	229.81	224.52	9,900
2023-11-22	228.30	229.57	227.89	228.69	223.42	19,437
2023-11-21	229.90	231.40	227.80	228.33	223.07	10,113
2023-11-20	226.10	229.10	225.40	228.76	223.50	28,168
2023-11-17	224.80	226.90	223.00	225.96	220.76	10,084
2023-11-16	224.50	224.70	222.00	223.12	217.98	367,237
2023-11-15	226.80	231.30	223.60	227.34	222.11	66,434
2023-11-14	217.70	226.80	217.00	220.08	215.01	13,085
2023-11-13	220.40	220.40	217.20	218.74	213.71	23,932
2023-11-10	217.20	218.70	216.60	216.70	211.71	38,538
2023-11-09	212.00	217.50	212.00	214.69	209.75	18,743
2023-11-08	214.10	216.30	213.40	214.95	210.00	43,778
2023-11-07	211.30	214.10	211.30	212.61	207.72	24,743
2023-11-06	213.00	213.40	211.70	212.15	207.27	52,776
2023-11-03	210.90	212.59	209.78	209.78	204.95	3,453
2023-11-02	208.90	211.00	205.00	207.76	202.98	551,490
2023-11-01	202.40	204.00	202.40	203.16	198.48	19,311
2023-10-31	201.00	204.50	199.20	202.77	198.10	53,510
2023-10-30	200.80	202.90	197.91	201.35	196.71	83,026
2023-10-27	196.00	199.55	192.55	198.26	193.70	47,066
2023-10-26	191.30	197.05	190.75	195.42	190.92	33,101
2023-10-25	195.00	195.00	190.25	191.92	187.51	141,056
2023-10-24	194.05	194.65	191.45	192.77	188.33	68,642
2023-10-23	192.55	193.90	189.70	191.82	187.40	698,652
2023-10-20	185.50	191.00	183.55	187.08	182.78	598,906
2023-10-19	178.70	180.60	177.61	177.69	173.60	91,995
2023-10-18	182.75	183.10	179.60	180.87	176.71	36,153
2023-10-17	187.15	187.15	181.85	183.30	179.08	11,623
2023-10-16	187.90	189.45	186.25	187.62	183.30	42,882
2023-10-13	190.45	190.45	187.25	188.73	184.39	17,300
2023-10-12	200.30	200.30	192.35	195.48	190.98	60,044
2023-10-11	196.15	196.60	194.25	196.05	191.54	153,477
2023-10-10	192.45	195.80	190.80	193.64	189.19	11,147
2023-10-09	191.25	192.25	188.65	190.26	185.88	25,712
2023-10-06	189.30	190.80	187.75	188.08	183.75	10,461
2023-10-05	190.30	192.40	188.85	190.82	186.43	24,048
2023-10-04	188.60	189.30	187.15	188.50	184.16	12,310
2023-10-03	191.20	191.55	188.75	189.57	185.21	101,721
2023-10-02	191.55	192.25	188.70	189.66	185.29	728,735
2023-09-29	192.45	193.65	191.50	192.11	187.69	8,986
2023-09-28	190.80	191.31	189.35	189.48	185.12	213,499
2023-09-27	188.15	190.15	188.15	189.22	184.87	38,927
2023-09-26	188.70	189.90	186.70	188.40	184.07	19,851
2023-09-25	191.85	192.40	188.70	189.07	184.72	13,074
2023-09-22	192.50	193.95	190.20	191.46	187.05	14,493
2023-09-21	194.75	195.50	192.95	193.38	188.93	1,549,653
2023-09-20	195.80	196.53	193.30	196.00	191.49	64,555
2023-09-19	196.60	197.90	192.70	195.49	190.99	42,546
2023-09-18	196.25	197.65	195.30	196.87	192.34	24,728
2023-09-15	200.50	200.50	196.45	197.09	192.55	77,124
2023-09-14	193.05	196.14	190.27	196.14	191.62	4,794
2023-09-13	192.65	193.70	191.40	192.93	188.49	12,352
2023-09-12	197.60	198.40	193.60	194.75	190.26	24,765
2023-09-11	201.60	202.00	197.00	200.88	196.26	31,644
2023-09-08	202.30	203.20	201.90	202.09	197.44	3,484

← NewerPage 13 of 21 · 1,247 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.