Lifco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	162.05	162.05	159.90	160.13	155.23	57,786
2022-06-22	160.60	164.45	159.25	164.26	159.23	65,422
2022-06-21	170.40	171.13	164.45	169.66	164.46	105,729
2022-06-20	167.10	171.45	166.80	168.89	163.72	107,765
2022-06-17	166.01	171.40	166.01	168.39	163.23	88,096
2022-06-16	170.55	170.55	165.25	165.62	160.54	75,616
2022-06-15	171.00	173.17	170.45	172.24	166.97	101,006
2022-06-14	176.40	176.40	172.95	173.92	168.59	51,797
2022-06-13	175.90	177.80	174.21	176.17	170.77	71,042
2022-06-10	184.25	186.75	179.85	183.23	177.62	104,037
2022-06-09	193.45	193.45	185.57	185.93	180.24	50,411
2022-06-08	192.55	195.75	192.25	194.87	188.91	51,676
2022-06-07	191.45	194.25	191.40	193.60	187.67	131,106
2022-06-01	200.90	202.10	192.20	194.69	188.72	188,686
2022-05-31	201.10	203.87	200.30	201.11	194.95	93,191
2022-05-30	202.30	205.50	200.50	202.38	196.19	67,385
2022-05-27	190.30	199.80	190.30	198.40	192.32	79,643
2022-05-25	190.50	190.50	183.95	190.25	184.43	20,978
2022-05-24	188.30	191.50	187.65	188.15	182.39	34,986
2022-05-23	194.04	194.34	187.90	189.67	183.86	112,100
2022-05-20	189.15	195.05	189.15	193.41	187.49	41,700
2022-05-19	187.50	189.90	186.90	188.01	182.26	151,506
2022-05-18	190.15	192.30	189.00	191.30	185.44	309,186
2022-05-17	187.25	191.35	187.25	190.35	184.52	87,608
2022-05-16	186.05	187.25	183.00	184.86	179.20	74,848
2022-05-13	183.45	187.40	183.45	186.80	181.08	91,172
2022-05-12	174.55	182.00	174.55	178.31	172.85	139,113
2022-05-11	179.99	179.99	172.35	177.13	171.71	270,319
2022-05-10	180.55	181.45	178.25	179.79	174.28	113,232
2022-05-09	182.25	182.40	178.70	180.58	175.05	85,255
2022-05-06	189.50	189.50	182.85	184.89	179.23	105,984
2022-05-05	194.55	199.75	191.75	195.91	189.91	921,061
2022-05-04	197.20	198.30	191.63	197.85	191.79	181,330
2022-05-03	197.45	199.00	191.00	196.40	190.38	243,387
2022-04-29	206.30	213.10	205.70	209.33	201.37	151,844
2022-04-28	206.00	206.70	203.10	203.97	196.21	103,890
2022-04-27	202.30	207.00	202.30	202.80	195.09	163,054
2022-04-26	209.01	210.70	202.70	202.72	195.01	108,006
2022-04-25	211.20	213.80	207.40	208.50	200.57	80,403
2022-04-22	219.90	219.90	215.50	217.21	208.95	69,895
2022-04-21	222.10	223.50	219.10	220.61	212.22	157,342
2022-04-20	220.40	221.00	215.10	216.49	208.26	351,776
2022-04-19	221.40	223.40	218.00	220.13	211.76	64,268
2022-04-14	221.90	223.70	219.30	220.88	212.48	529,542
2022-04-13	219.10	222.30	217.00	220.46	212.07	64,287
2022-04-12	217.40	223.50	215.80	220.40	212.02	122,978
2022-04-11	227.90	228.10	221.60	224.08	215.56	83,907
2022-04-08	245.80	246.00	228.80	236.16	227.18	92,969
2022-04-07	245.10	245.10	243.00	244.90	235.58	28,228
2022-04-06	247.90	248.90	240.60	243.25	234.00	67,084
2022-04-05	248.40	255.90	247.40	248.84	239.37	146,726
2022-04-04	247.00	248.20	243.00	245.53	236.19	37,252
2022-04-01	242.60	247.10	242.60	245.78	236.43	65,816
2022-03-31	243.00	244.40	240.20	240.90	231.74	65,632
2022-03-30	237.50	241.50	235.50	241.50	232.31	116,213
2022-03-29	233.50	240.00	233.50	237.75	228.71	79,605
2022-03-28	226.80	230.90	224.70	228.83	220.12	152,903
2022-03-25	227.30	234.60	225.00	225.30	216.73	95,820
2022-03-24	229.40	230.90	223.30	224.00	215.48	152,276
2022-03-23	237.10	237.10	228.00	231.10	222.31	152,424

← NewerPage 19 of 21 · 1,248 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.