Lifco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	235.30	243.72	235.30	243.72	234.45	34,293
2021-12-17	245.90	245.90	241.30	243.50	234.24	46,786
2021-12-16	252.10	252.50	247.70	248.30	238.86	14,241
2021-12-15	251.20	253.40	246.40	247.84	238.42	418,783
2021-12-14	259.90	261.50	250.90	251.20	241.65	778,859
2021-12-13	259.40	264.20	257.90	258.70	248.86	770,694
2021-12-10	258.70	261.70	258.10	258.10	248.28	430,096
2021-12-09	257.80	261.80	257.80	259.79	249.91	48,980
2021-12-08	253.60	259.90	253.60	256.24	246.49	177,366
2021-12-07	243.40	255.10	243.40	250.70	241.17	51,306
2021-12-06	240.70	241.40	235.30	240.56	231.41	70,629
2021-12-03	243.30	243.30	236.40	240.14	231.01	503,860
2021-12-02	246.20	246.60	238.85	241.56	232.37	49,827
2021-12-01	241.50	248.70	236.70	246.60	237.22	2,112,867
2021-11-30	257.90	257.90	245.20	251.69	242.12	838,455
2021-11-29	258.50	261.03	255.40	255.88	246.14	98,368
2021-11-26	254.50	256.50	251.70	254.12	244.46	55,059
2021-11-25	261.50	262.80	257.80	260.29	250.39	61,076
2021-11-24	261.50	261.50	252.10	253.84	244.19	21,294
2021-11-23	259.40	262.70	254.90	255.43	245.71	43,983
2021-11-22	273.50	273.50	265.80	270.79	260.49	33,735
2021-11-19	273.40	276.40	270.20	271.64	261.31	32,006
2021-11-18	274.20	274.90	271.40	272.33	261.97	329,251
2021-11-17	272.70	274.80	269.80	271.92	261.58	37,977
2021-11-16	271.40	273.80	268.70	271.06	260.75	54,206
2021-11-15	266.90	271.00	266.90	269.34	259.10	102,301
2021-11-12	263.60	266.70	261.90	264.18	254.13	99,204
2021-11-11	260.00	262.40	259.80	261.76	251.80	25,565
2021-11-10	265.40	266.40	258.70	261.66	251.71	109,341
2021-11-09	268.60	271.20	264.70	265.38	255.29	29,750
2021-11-08	261.90	266.20	260.60	264.49	254.43	51,253
2021-11-05	262.50	266.80	260.90	261.62	251.67	40,737
2021-11-04	260.60	263.60	257.90	261.93	251.96	26,164
2021-11-03	261.00	264.20	257.30	259.63	249.75	44,521
2021-11-02	254.10	259.90	254.10	258.72	248.88	44,885
2021-11-01	253.90	256.80	251.50	254.33	244.65	40,974
2021-10-29	247.80	251.50	246.00	250.06	240.55	1,272,531
2021-10-28	239.60	248.90	239.10	248.60	239.14	53,809
2021-10-27	238.90	244.80	238.90	241.08	231.92	26,685
2021-10-26	237.40	241.50	235.70	237.10	228.08	161,516
2021-10-25	237.30	247.60	236.10	238.88	229.80	108,101

← NewerPage 21 of 21 · 1,241 trading days

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.