Lifco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	166.20	167.40	163.90	165.21	160.15	159,975
2022-09-15	173.40	174.00	168.65	169.24	164.06	5,541
2022-09-14	174.85	176.70	171.45	172.40	167.12	21,117
2022-09-13	181.95	182.05	174.89	174.90	169.54	51,138
2022-09-12	177.90	181.35	177.85	180.87	175.33	7,600
2022-09-09	173.00	176.35	173.00	175.68	170.30	10,258
2022-09-08	171.15	172.50	167.30	168.64	163.48	12,699
2022-09-07	167.70	168.25	166.28	166.99	161.87	12,643
2022-09-06	168.65	168.65	165.10	167.01	161.89	8,085
2022-09-05	162.55	166.76	162.55	166.75	161.64	10,032
2022-09-02	165.00	168.95	163.15	167.25	162.13	9,059
2022-09-01	163.85	164.80	160.75	161.85	156.89	23,901
2022-08-31	167.55	168.80	165.95	166.45	161.35	14,410
2022-08-30	170.35	170.35	166.59	169.11	163.93	5,150
2022-08-26	173.40	174.45	169.50	172.51	167.22	25,828
2022-08-25	171.15	173.85	170.45	171.57	166.31	14,496
2022-08-24	169.15	173.55	167.45	170.83	165.60	30,252
2022-08-23	171.71	174.28	170.65	170.65	165.42	3,284
2022-08-22	175.15	176.90	172.60	175.10	169.73	27,395
2022-08-19	180.90	182.05	178.22	180.00	174.49	9,805
2022-08-18	183.05	185.85	182.75	184.40	178.75	26,580
2022-08-17	188.00	188.00	183.50	186.82	181.10	7,059
2022-08-16	189.05	189.05	185.40	187.12	181.39	12,308
2022-08-15	190.10	190.70	187.90	188.75	182.97	6,560
2022-08-12	188.85	188.90	186.05	186.42	180.71	483,830
2022-08-11	191.65	192.55	187.95	188.89	183.11	49,502
2022-08-10	180.70	188.00	180.00	188.00	182.24	72,152
2022-08-09	185.80	185.80	181.75	182.70	177.10	17,194
2022-08-08	186.65	187.85	184.80	187.00	181.28	33,647
2022-08-05	190.90	190.90	181.70	184.29	178.65	154,320
2022-08-04	192.85	192.85	189.85	189.97	184.15	56,345
2022-08-03	191.20	191.85	188.60	189.95	184.13	37,462
2022-08-02	188.15	189.70	187.90	189.15	183.35	28,251
2022-08-01	197.00	197.50	191.30	193.24	187.33	43,863
2022-07-29	193.00	196.50	193.00	196.50	190.48	35,345
2022-07-28	188.20	190.95	186.83	189.11	183.31	44,381
2022-07-27	182.90	187.23	182.90	184.30	178.65	264,688
2022-07-26	186.80	187.97	182.65	183.00	177.39	41,970
2022-07-25	187.25	189.25	187.00	187.00	181.27	44,149
2022-07-22	185.80	189.40	183.50	188.43	182.66	115,771
2022-07-21	176.60	184.65	175.28	184.65	178.99	118,231
2022-07-20	174.55	178.15	174.42	176.45	171.05	89,286
2022-07-19	170.85	173.95	169.90	173.77	168.45	25,678
2022-07-18	171.90	175.55	171.83	171.83	166.57	68,876
2022-07-15	166.70	171.05	162.80	167.78	162.64	72,949
2022-07-14	166.65	167.70	162.69	167.13	162.01	371,430
2022-07-13	170.30	170.70	164.00	167.28	162.16	115,380
2022-07-12	171.65	172.50	169.74	172.05	166.78	63,224
2022-07-11	173.60	173.60	170.94	172.28	167.01	37,678
2022-07-08	176.75	176.75	171.80	174.00	168.67	59,797
2022-07-07	172.10	176.15	171.60	174.16	168.83	110,144
2022-07-06	170.95	173.10	170.45	172.28	167.00	168,565
2022-07-05	168.25	170.60	166.60	168.63	163.46	62,731
2022-07-04	169.20	170.71	167.10	169.58	164.38	63,861
2022-07-01	164.15	168.90	164.10	168.05	162.90	130,168
2022-06-30	164.75	166.15	162.20	164.27	159.23	178,546
2022-06-29	164.35	167.85	164.10	165.82	160.74	50,231
2022-06-28	165.65	169.00	165.65	166.27	161.17	63,892
2022-06-27	168.35	168.70	164.90	167.03	161.91	108,116
2022-06-23	162.05	162.05	159.90	160.13	155.23	57,786

← NewerPage 18 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.