Lifco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	240.80	240.80	233.98	233.98	225.08	109,788
2022-03-21	238.40	243.80	238.30	241.69	232.50	69,887
2022-03-18	238.60	239.80	234.40	239.14	230.04	114,101
2022-03-17	234.80	239.20	234.80	237.42	228.39	201,897
2022-03-16	227.10	233.00	225.30	230.55	221.78	155,423
2022-03-15	225.20	225.20	217.50	219.68	211.32	126,168
2022-03-14	218.00	230.20	218.00	228.60	219.91	65,000
2022-03-11	218.70	219.30	215.50	217.39	209.12	116,038
2022-03-10	222.70	223.30	215.60	219.19	210.85	184,709
2022-03-09	214.10	221.60	213.50	217.02	208.77	123,193
2022-03-08	210.30	218.40	208.20	209.92	201.94	91,491
2022-03-07	206.00	216.10	205.20	214.72	206.55	105,398
2022-03-04	217.70	218.60	212.20	214.41	206.25	89,861
2022-03-03	219.20	221.70	215.60	218.11	209.81	123,306
2022-03-02	214.40	224.30	212.40	220.78	212.38	210,514
2022-03-01	215.10	218.20	210.50	215.74	207.54	83,877
2022-02-28	212.80	216.80	209.10	216.80	208.55	510,500
2022-02-25	211.40	216.40	205.20	214.98	206.80	121,367
2022-02-24	198.30	209.60	197.10	206.62	198.76	156,625
2022-02-23	209.90	214.00	208.90	210.95	202.92	87,887
2022-02-22	200.30	211.05	198.21	202.79	195.08	162,267
2022-02-21	204.00	204.00	198.50	199.82	192.22	95,754
2022-02-18	206.20	206.80	202.50	205.21	197.40	104,513
2022-02-17	210.20	212.70	205.60	209.43	201.46	85,015
2022-02-16	214.30	214.71	209.50	211.76	203.71	32,910
2022-02-15	205.10	212.90	205.10	212.30	204.23	131,915
2022-02-14	200.08	204.20	196.75	201.34	193.69	198,666
2022-02-11	205.50	209.80	205.40	207.37	199.49	71,927
2022-02-10	216.40	217.20	207.80	209.79	201.81	79,919
2022-02-09	208.10	216.80	208.10	214.63	206.47	103,179
2022-02-08	207.00	208.50	204.00	205.34	197.53	83,226
2022-02-07	209.60	212.21	207.40	209.90	201.92	161,513
2022-02-04	220.10	220.30	210.40	219.90	211.54	159,372
2022-02-03	230.60	230.60	215.90	215.90	207.69	222,285
2022-02-02	231.63	233.20	229.60	232.00	223.18	406,443
2022-02-01	219.80	222.10	217.70	221.80	213.36	31,528
2022-01-31	214.50	216.40	212.20	215.60	207.40	65,041
2022-01-28	207.50	209.60	205.50	209.60	201.63	23,192
2022-01-27	202.80	209.40	200.60	208.10	200.19	204,628
2022-01-26	202.50	208.90	202.20	206.52	198.66	35,874
2022-01-25	206.30	206.60	199.70	200.25	192.64	61,355
2022-01-24	209.80	211.30	201.30	203.40	195.66	47,408
2022-01-21	215.20	215.20	211.80	213.38	205.26	167,685
2022-01-20	218.10	218.70	211.90	218.10	209.80	37,204
2022-01-19	210.80	218.60	210.80	216.00	207.78	27,407
2022-01-18	213.00	215.00	209.50	212.43	204.35	193,887
2022-01-17	217.30	221.90	212.30	219.36	211.02	148,967
2022-01-14	219.70	220.70	213.30	216.79	208.54	54,483
2022-01-13	228.10	228.70	222.60	223.09	214.60	35,512
2022-01-12	228.20	231.00	223.80	229.73	221.00	15,698
2022-01-11	226.30	227.60	222.00	226.80	218.17	216,711
2022-01-10	247.50	247.50	222.70	224.63	216.09	62,832
2022-01-07	260.00	260.00	246.30	246.40	237.03	248,985
2022-01-05	268.10	270.20	265.00	265.77	255.67	159,960
2022-01-04	268.60	271.10	266.20	267.20	257.04	247,520
2021-12-30	270.00	271.30	267.40	270.70	260.40	241,045
2021-12-29	268.40	268.60	265.38	267.06	256.90	25,703
2021-12-23	250.50	256.20	250.30	256.17	246.43	285,131
2021-12-22	248.40	249.50	245.60	247.40	237.99	38,869
2021-12-21	246.20	246.80	242.80	245.62	236.28	44,649

← NewerPage 20 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.