Lifco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	183.15	183.20	180.05	180.87	175.33	14,625
2022-12-09	182.95	186.95	182.95	185.92	180.22	37,669
2022-12-08	179.75	182.65	178.65	180.98	175.44	28,483
2022-12-07	181.35	183.15	179.80	181.16	175.61	36,835
2022-12-06	190.10	190.53	182.05	186.57	180.85	47,541
2022-12-05	187.90	192.15	187.45	189.78	183.96	20,009
2022-12-02	183.85	187.35	183.85	185.51	179.82	470,214
2022-12-01	183.45	185.50	182.70	185.02	179.35	30,512
2022-11-30	177.60	181.15	176.95	179.53	174.03	294,232
2022-11-29	178.10	179.10	176.65	178.11	172.65	44,170
2022-11-28	180.40	181.65	178.40	180.17	174.65	92,073
2022-11-25	179.80	182.65	178.70	181.20	175.65	33,735
2022-11-24	180.55	183.24	179.70	180.61	175.08	21,470
2022-11-23	177.40	181.65	177.30	178.38	172.92	86,338
2022-11-22	178.10	180.45	173.60	179.21	173.72	128,824
2022-11-21	180.35	182.45	176.80	180.83	175.29	50,574
2022-11-18	179.10	186.00	178.35	182.86	177.26	30,434
2022-11-17	184.05	184.80	178.75	181.30	175.75	58,959
2022-11-16	184.60	184.60	177.30	178.10	172.64	73,680
2022-11-15	183.90	184.60	180.95	182.80	177.20	49,112
2022-11-14	182.75	185.80	181.65	184.22	178.57	106,041
2022-11-11	184.40	188.20	182.60	185.77	180.08	36,592
2022-11-10	166.50	184.15	165.00	174.50	169.16	33,000
2022-11-09	169.95	169.95	167.20	169.10	163.92	78,253
2022-11-08	162.85	170.10	162.85	166.60	161.50	35,062
2022-11-07	157.90	163.60	157.90	159.22	154.34	37,266
2022-11-04	154.35	159.12	154.35	158.54	153.69	19,159
2022-11-03	156.55	156.55	153.80	155.18	150.43	51,944
2022-11-02	159.75	160.55	157.30	158.50	153.65	43,443
2022-11-01	161.90	166.25	159.65	162.83	157.84	12,726
2022-10-31	162.55	162.55	157.90	159.12	154.25	24,867
2022-10-28	162.25	164.10	161.35	162.77	157.78	56,063
2022-10-27	166.30	167.20	164.50	165.95	160.87	47,731
2022-10-26	164.55	167.52	162.65	167.52	162.39	22,476
2022-10-25	157.85	165.10	157.85	161.56	156.61	31,648
2022-10-24	156.50	158.40	153.25	155.82	151.04	134,753
2022-10-21	161.20	166.00	146.75	156.03	151.26	187,389
2022-10-20	151.55	155.00	151.55	154.82	150.07	23,144
2022-10-19	155.55	156.85	152.28	155.12	150.36	19,083
2022-10-18	157.55	158.30	156.00	157.91	153.08	20,468
2022-10-17	150.75	155.35	149.93	154.32	149.59	20,646
2022-10-14	151.05	153.55	148.80	150.84	146.22	40,105
2022-10-13	146.05	147.46	140.80	145.11	140.67	56,079
2022-10-12	149.85	150.70	146.65	147.03	142.53	57,209
2022-10-11	145.15	150.75	145.15	148.11	143.57	50,344
2022-10-10	145.80	149.35	145.05	145.58	141.13	25,845
2022-10-07	156.10	156.85	147.30	149.77	145.18	63,463
2022-10-06	162.90	162.90	157.45	159.62	154.73	46,917
2022-10-05	164.65	166.05	163.25	163.95	158.93	30,551
2022-10-04	160.40	164.20	160.40	163.21	158.21	3,501
2022-10-03	152.75	157.25	149.98	155.55	150.79	18,677
2022-09-30	150.95	156.65	150.55	154.00	149.28	5,501
2022-09-29	151.10	151.10	148.40	149.26	144.69	44,293
2022-09-28	146.05	151.85	146.05	150.05	145.45	11,980
2022-09-27	151.00	151.65	148.95	151.00	146.37	8,777
2022-09-26	149.05	151.50	149.05	149.50	144.92	14,210
2022-09-23	148.10	150.60	144.30	148.23	143.69	52,313
2022-09-22	151.40	151.40	147.75	149.38	144.81	47,167
2022-09-21	153.15	154.34	151.85	152.23	147.57	10,139
2022-09-20	158.10	158.10	151.30	151.30	146.67	13,617

← NewerPage 17 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.