Lifco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	205.90	206.50	202.10	202.57	197.91	8,694
2023-09-06	207.00	207.50	206.23	206.23	201.48	27,102
2023-09-05	208.50	208.90	206.40	207.35	202.58	5,989
2023-09-04	204.90	208.50	204.50	207.04	202.28	28,087
2023-09-01	199.70	203.50	199.45	202.70	198.03	24,097
2023-08-31	200.30	201.50	199.85	200.00	195.40	148,944
2023-08-30	199.35	201.40	197.70	199.17	194.59	27,056
2023-08-29	200.60	200.70	197.20	197.96	193.41	726,282
2023-08-25	198.05	199.50	197.40	198.81	194.24	16,820
2023-08-24	200.80	200.80	198.80	199.66	195.07	4,391
2023-08-23	198.00	200.00	198.00	199.56	194.97	16,970
2023-08-22	198.60	202.90	198.15	199.38	194.79	14,410
2023-08-21	199.70	201.40	197.60	200.49	195.87	8,858
2023-08-18	200.00	201.00	198.75	200.44	195.83	5,635
2023-08-17	203.00	204.15	201.90	201.94	197.29	8,072
2023-08-16	206.40	207.10	206.00	206.70	201.94	24,208
2023-08-15	207.10	207.60	205.20	206.90	202.14	20,855
2023-08-14	206.00	208.50	205.50	207.62	202.84	28,211
2023-08-11	210.30	211.10	206.70	208.40	203.60	12,941
2023-08-10	207.40	208.90	206.00	208.84	204.03	10,177
2023-08-09	208.30	209.40	207.00	207.91	203.12	4,957
2023-08-08	209.70	209.70	207.30	207.78	203.00	21,513
2023-08-07	209.50	209.50	207.00	207.37	202.59	327,322
2023-08-04	207.20	209.10	205.40	209.08	204.27	17,653
2023-08-03	209.00	210.50	206.70	208.02	203.23	10,408
2023-08-02	210.60	211.00	206.80	210.26	205.42	11,291
2023-08-01	212.30	213.10	211.20	212.92	208.02	9,242
2023-07-31	213.20	213.80	210.40	212.54	207.65	484,910
2023-07-28	212.60	213.00	210.60	212.13	207.25	118,421
2023-07-27	211.40	214.70	211.00	213.57	208.66	11,923
2023-07-26	208.50	211.00	207.90	209.42	204.60	9,100
2023-07-25	206.00	210.50	206.00	209.63	204.80	237,739
2023-07-24	207.90	208.10	206.30	206.73	201.97	15,964
2023-07-21	202.90	206.80	202.70	205.43	200.70	19,137
2023-07-20	201.90	205.30	201.90	204.80	200.08	34,073
2023-07-19	203.80	205.10	201.60	203.95	199.25	1,057,218
2023-07-18	202.70	204.10	201.40	202.41	197.76	249,658
2023-07-17	201.10	204.30	201.00	203.48	198.80	95,228
2023-07-14	195.55	201.50	188.95	196.24	191.72	100,631
2023-07-13	214.80	216.70	212.20	213.10	208.20	145,138
2023-07-12	213.70	216.70	213.20	215.75	210.78	28,105
2023-07-11	217.00	219.40	214.40	215.69	210.72	198,273
2023-07-10	213.40	215.60	211.60	212.49	207.60	63,902
2023-07-07	214.40	217.30	213.94	215.62	210.66	73,731
2023-07-06	217.80	217.80	214.89	215.02	210.07	61,755
2023-07-05	218.30	219.90	216.50	217.80	212.79	41,966
2023-07-04	218.70	222.00	218.20	221.78	216.67	12,404
2023-07-03	233.40	234.30	217.38	218.32	213.30	29,541
2023-06-30	230.00	234.50	230.00	234.31	228.92	14,374
2023-06-29	227.60	228.70	226.00	228.02	222.77	19,962
2023-06-28	223.80	227.20	223.30	226.77	221.56	12,144
2023-06-27	223.80	226.00	220.80	221.77	216.66	24,338
2023-06-26	224.40	224.40	221.00	221.71	216.60	32,584
2023-06-22	222.50	223.60	219.70	221.71	216.60	43,903
2023-06-21	225.20	226.60	224.40	225.15	219.96	23,668
2023-06-20	225.70	228.70	225.70	227.10	221.87	17,677
2023-06-19	228.20	228.40	225.60	227.20	221.97	15,722
2023-06-16	231.60	233.80	231.37	232.16	226.82	239,457
2023-06-15	232.70	235.20	228.90	230.92	225.61	33,445
2023-06-14	233.60	235.00	233.40	234.93	229.52	40,465

← NewerPage 14 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.