Lifco AB Series B historical data
| 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 |
| 2021-10-22 | 231.70 | 250.60 | 231.70 | 242.09 | 232.89 | 633,842 |
| 2021-10-21 | 248.80 | 252.40 | 248.80 | 250.90 | 241.36 | 70,219 |
| 2021-10-20 | 244.10 | 250.00 | 243.40 | 247.64 | 238.22 | 108,483 |
| 2021-10-19 | 248.70 | 249.50 | 245.10 | 246.89 | 237.50 | 39,767 |
| 2021-10-18 | 246.70 | 247.80 | 242.40 | 247.38 | 237.97 | 32,812 |
| 2021-10-15 | 246.60 | 248.60 | 244.90 | 247.87 | 238.44 | 31,827 |
| 2021-10-14 | 243.00 | 246.70 | 242.30 | 244.95 | 235.63 | 70,806 |
← NewerPage 21 of 21 · 1,248 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.