Lifco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	235.20	236.50	231.80	235.76	230.34	14,528
2023-06-12	230.60	232.90	230.30	231.52	226.19	27,237
2023-06-09	228.90	229.90	226.50	229.48	224.20	11,539
2023-06-08	230.00	230.90	229.00	229.25	223.98	30,943
2023-06-07	233.50	234.30	232.10	233.10	227.73	52,561
2023-06-05	229.20	233.20	229.20	231.40	226.07	34,708
2023-06-02	228.70	230.72	227.38	230.70	225.39	13,146
2023-06-01	229.20	229.20	225.50	227.49	222.25	23,613
2023-05-31	227.10	231.60	227.10	229.08	223.80	467,865
2023-05-30	232.90	233.80	230.90	230.93	225.61	77,653
2023-05-26	232.00	235.70	230.40	234.90	229.49	41,853
2023-05-25	225.80	231.60	225.80	231.32	226.00	79,057
2023-05-24	228.70	230.60	227.90	228.17	222.92	53,211
2023-05-23	236.20	236.80	231.28	231.62	226.29	16,699
2023-05-22	239.10	240.50	236.60	237.33	231.87	232,749
2023-05-19	241.30	241.90	239.80	241.00	235.45	6,577
2023-05-17	235.70	236.50	235.00	236.10	230.67	3,003
2023-05-16	238.00	238.30	235.40	236.02	230.59	5,626
2023-05-15	238.50	241.60	238.30	239.92	234.40	23,983
2023-05-12	240.30	240.50	237.50	238.41	232.92	39,164
2023-05-11	238.40	239.40	236.50	238.81	233.31	19,830
2023-05-10	234.10	237.20	232.70	235.89	230.46	30,114
2023-05-09	235.70	236.80	232.70	235.38	229.96	14,229
2023-05-05	235.40	238.14	235.10	238.14	232.65	10,459
2023-05-04	233.10	236.50	233.00	233.59	228.22	44,387
2023-05-03	231.50	235.90	229.30	233.63	228.25	47,245
2023-05-02	230.00	240.00	228.10	230.96	225.65	27,504
2023-04-28	226.10	234.80	225.70	230.40	223.34	16,883
2023-04-27	226.40	231.70	226.40	230.17	223.12	48,210
2023-04-26	229.60	231.30	225.50	226.57	219.63	640,459
2023-04-25	231.20	232.60	230.30	231.35	224.26	33,415
2023-04-24	233.90	235.60	230.70	232.90	225.77	15,200
2023-04-21	229.70	233.00	228.90	230.90	223.83	24,335
2023-04-20	228.00	229.90	227.50	228.88	221.87	25,240
2023-04-19	232.80	235.30	228.80	229.32	222.30	62,060
2023-04-18	228.00	234.00	225.60	232.79	225.66	90,383
2023-04-17	232.30	234.12	232.30	233.28	226.13	40,595
2023-04-14	235.00	236.00	230.90	231.68	224.58	157,185
2023-04-13	231.40	235.20	228.30	233.36	226.22	35,722
2023-04-12	226.90	228.70	223.80	227.06	220.11	17,048
2023-04-11	223.50	227.10	221.40	225.96	219.04	604,006
2023-04-06	223.90	223.90	219.00	223.62	216.77	28,182
2023-04-05	222.40	224.40	219.70	223.06	216.23	617,910
2023-04-04	222.90	226.90	221.70	224.26	217.40	54,304
2023-04-03	219.00	222.80	218.90	220.72	213.96	23,010
2023-03-31	221.10	223.50	220.40	222.93	216.10	26,465
2023-03-30	220.10	220.79	216.10	220.00	213.26	174,405
2023-03-29	212.20	215.00	211.10	211.94	205.45	163,552
2023-03-28	212.40	212.70	209.10	211.53	205.05	620,153
2023-03-27	205.10	211.90	205.00	210.08	203.64	411,869
2023-03-24	207.70	210.00	203.70	204.31	198.05	19,862
2023-03-23	206.00	211.70	204.90	208.93	202.53	28,105
2023-03-22	208.50	209.20	207.50	207.86	201.50	12,010
2023-03-21	206.80	211.50	206.80	209.28	202.87	31,816
2023-03-20	200.50	206.60	200.00	205.31	199.02	265,111
2023-03-17	206.00	208.01	200.30	207.23	200.88	44,996
2023-03-16	204.10	205.80	199.30	201.00	194.85	29,905
2023-03-15	205.10	205.10	199.85	200.93	194.77	22,060
2023-03-14	202.90	209.80	202.90	208.14	201.77	100,807
2023-03-13	205.50	206.84	198.45	201.30	195.13	138,140

← NewerPage 15 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.