Lifco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	203.90	206.00	203.90	204.75	198.48	9,226
2023-03-09	205.60	209.00	203.87	207.40	201.05	169,232
2023-03-08	210.00	210.20	206.70	208.82	202.42	21,331
2023-03-07	217.10	217.50	210.20	212.56	206.05	20,860
2023-03-06	216.90	218.10	215.10	215.69	209.08	12,679
2023-03-03	213.00	215.80	212.20	214.93	208.35	21,451
2023-03-02	208.60	211.70	208.60	210.07	203.63	396,955
2023-03-01	212.00	213.30	210.80	212.61	206.09	27,554
2023-02-28	210.40	214.20	209.20	210.32	203.88	70,620
2023-02-27	209.70	212.30	208.90	210.04	203.60	15,970
2023-02-24	211.90	211.90	207.30	209.24	202.83	24,884
2023-02-23	209.50	212.50	209.50	211.44	204.96	19,010
2023-02-22	207.70	210.50	207.40	208.25	201.87	35,800
2023-02-21	210.60	211.99	208.39	208.72	202.33	16,060
2023-02-20	215.50	215.50	211.50	212.22	205.72	15,032
2023-02-17	214.80	217.10	213.50	217.10	210.45	130,572
2023-02-16	221.70	223.00	216.90	218.58	211.88	25,200
2023-02-15	216.70	220.70	215.60	219.87	213.14	46,042
2023-02-14	220.10	222.10	216.32	218.62	211.93	26,659
2023-02-13	215.90	220.00	214.30	214.42	207.85	9,830
2023-02-10	213.50	214.90	210.50	213.18	206.65	501,055
2023-02-09	214.10	216.90	213.90	215.26	208.66	10,330
2023-02-08	214.20	214.30	212.20	213.47	206.93	13,220
2023-02-07	210.10	213.40	210.00	211.53	205.05	35,983
2023-02-06	210.70	213.00	209.00	210.82	204.37	101,203
2023-02-03	213.70	213.70	202.60	209.10	202.70	33,202
2023-02-02	199.65	208.81	199.65	208.81	202.41	20,904
2023-02-01	194.90	197.30	194.82	195.51	189.52	9,776
2023-01-31	192.20	192.80	189.95	191.00	185.15	20,821
2023-01-30	193.80	194.55	192.40	193.06	187.15	15,610
2023-01-27	193.85	194.57	192.45	193.90	187.96	25,279
2023-01-26	193.00	194.60	191.65	194.37	188.42	18,108
2023-01-25	189.75	190.06	188.15	188.86	183.08	31,637
2023-01-24	191.95	193.82	190.55	193.82	187.88	10,536
2023-01-23	191.75	194.90	189.90	194.51	188.55	42,629
2023-01-20	189.65	189.74	187.25	188.77	182.99	16,598
2023-01-19	194.15	194.15	187.20	187.22	181.48	25,414
2023-01-18	196.25	200.50	194.75	196.73	190.70	90,225
2023-01-17	187.15	193.98	180.30	193.98	188.04	87,634
2023-01-16	191.50	196.45	190.08	196.02	190.02	18,526
2023-01-13	189.65	191.75	189.25	189.63	183.82	13,422
2023-01-12	189.35	192.65	186.65	190.09	184.27	58,356
2023-01-11	185.15	189.45	184.75	188.33	182.57	38,020
2023-01-10	183.15	185.55	182.80	184.65	179.00	33,345
2023-01-09	182.25	185.75	182.25	183.80	178.17	19,108
2023-01-05	178.00	179.90	177.75	179.11	173.63	11,979
2023-01-04	178.20	178.27	176.85	177.30	171.87	20,061
2023-01-03	177.10	179.75	176.55	178.15	172.70	49,404
2022-12-30	177.00	177.70	174.13	174.13	168.80	28,441
2022-12-29	173.20	177.05	173.20	175.86	170.48	20,219
2022-12-28	175.30	176.30	174.15	174.78	169.43	21,645
2022-12-23	172.20	176.65	170.40	174.72	169.37	27,187
2022-12-22	177.00	177.00	171.90	175.40	170.03	2,319
2022-12-21	173.60	174.10	171.65	173.07	167.77	15,089
2022-12-20	170.25	172.10	170.00	171.35	166.10	390,776
2022-12-19	174.50	174.80	171.50	173.23	167.92	20,901
2022-12-16	179.50	179.50	172.85	173.93	168.61	23,732
2022-12-15	180.40	181.25	177.90	178.17	172.71	15,182
2022-12-14	184.30	185.90	181.60	185.57	179.89	34,823
2022-12-13	181.75	187.00	180.20	184.91	179.25	25,783

← NewerPage 16 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.