Lundbergforetagen AB L E ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 563.00 | 568.50 | 560.50 | 566.50 | 555.81 | 5,354 |
| 2024-08-30 | 563.00 | 567.00 | 560.37 | 563.25 | 552.62 | 8,533 |
| 2024-08-29 | 561.00 | 564.50 | 561.00 | 563.00 | 552.38 | 7,123 |
| 2024-08-28 | 555.50 | 564.00 | 555.50 | 560.50 | 549.92 | 8,389 |
| 2024-08-27 | 555.50 | 558.00 | 553.00 | 555.50 | 545.02 | 4,034 |
| 2024-08-23 | 549.00 | 554.50 | 549.00 | 549.00 | 538.64 | 1,201 |
| 2024-08-22 | 543.50 | 547.50 | 543.50 | 544.25 | 533.98 | 1,896 |
| 2024-08-21 | 540.25 | 546.00 | 540.00 | 541.00 | 530.79 | 3,583 |
| 2024-08-20 | 544.00 | 544.00 | 539.50 | 543.50 | 533.24 | 2,619 |
| 2024-08-19 | 541.25 | 544.00 | 540.00 | 542.00 | 531.77 | 2,817 |
| 2024-08-16 | 540.75 | 542.00 | 540.00 | 541.25 | 531.04 | 174,055 |
| 2024-08-15 | 536.25 | 542.00 | 535.50 | 541.50 | 531.28 | 1,829 |
| 2024-08-14 | 532.25 | 535.00 | 530.50 | 532.75 | 522.70 | 4,521 |
| 2024-08-13 | 531.75 | 531.75 | 526.00 | 531.75 | 521.72 | 3,680 |
| 2024-08-12 | 530.25 | 532.50 | 527.50 | 527.50 | 517.55 | 3,270 |
| 2024-08-09 | 527.50 | 531.00 | 525.00 | 529.25 | 519.26 | 6,028 |
| 2024-08-08 | 518.50 | 528.50 | 517.00 | 524.50 | 514.60 | 24,685 |
| 2024-08-07 | 511.00 | 522.00 | 511.00 | 520.00 | 510.19 | 2,814 |
| 2024-08-06 | 504.50 | 509.00 | 499.40 | 506.95 | 497.38 | 73,743 |
| 2024-08-05 | 503.75 | 506.50 | 495.20 | 499.05 | 489.63 | 3,252 |
| 2024-08-02 | 526.00 | 526.00 | 518.50 | 523.00 | 513.13 | 6,016 |
| 2024-08-01 | 542.75 | 545.00 | 534.50 | 534.50 | 524.41 | 1,780 |
| 2024-07-31 | 541.00 | 546.50 | 539.00 | 545.00 | 534.72 | 2,310 |
| 2024-07-30 | 535.50 | 538.50 | 535.50 | 537.50 | 527.36 | 1,350 |
| 2024-07-29 | 538.25 | 541.00 | 534.50 | 537.75 | 527.60 | 1,844 |
| 2024-07-26 | 530.50 | 537.00 | 530.50 | 532.00 | 521.96 | 884 |
| 2024-07-25 | 533.00 | 533.00 | 526.00 | 529.25 | 519.26 | 104,144 |
| 2024-07-24 | 536.75 | 538.50 | 534.00 | 535.75 | 525.64 | 2,829 |
| 2024-07-23 | 542.50 | 544.50 | 538.50 | 541.00 | 530.79 | 187,302 |
| 2024-07-22 | 537.00 | 542.50 | 537.00 | 541.00 | 530.79 | 9,765 |
| 2024-07-19 | 537.75 | 539.00 | 534.50 | 537.75 | 527.60 | 2,956 |
| 2024-07-18 | 540.50 | 545.00 | 536.00 | 542.25 | 532.02 | 3,718 |
| 2024-07-17 | 534.50 | 539.50 | 533.00 | 538.25 | 528.09 | 4,096 |
| 2024-07-16 | 531.00 | 535.50 | 530.00 | 531.00 | 520.98 | 6,109 |
| 2024-07-15 | 537.50 | 539.50 | 529.00 | 530.75 | 520.74 | 36,915 |
| 2024-07-12 | 531.50 | 541.00 | 531.50 | 539.00 | 528.83 | 5,915 |
| 2024-07-11 | 526.50 | 532.04 | 524.00 | 531.50 | 521.47 | 49,046 |
| 2024-07-10 | 524.75 | 526.50 | 523.00 | 524.00 | 514.11 | 95,123 |
| 2024-07-09 | 529.75 | 530.50 | 523.50 | 528.25 | 518.28 | 3,802 |
| 2024-07-08 | 531.00 | 531.50 | 526.50 | 530.00 | 520.00 | 7,335 |
| 2024-07-05 | 533.75 | 535.00 | 531.00 | 533.75 | 523.68 | 3,136 |
| 2024-07-04 | 532.75 | 537.00 | 532.50 | 532.75 | 522.70 | 2,743 |
| 2024-07-03 | 534.25 | 534.50 | 531.50 | 533.50 | 523.43 | 2,453 |
| 2024-07-02 | 528.50 | 534.50 | 528.50 | 530.25 | 520.24 | 10,562 |
| 2024-07-01 | 530.00 | 530.00 | 526.50 | 527.75 | 517.79 | 255,054 |
| 2024-06-28 | 528.75 | 529.00 | 523.00 | 524.00 | 514.11 | 3,331 |
| 2024-06-27 | 524.50 | 529.50 | 524.50 | 524.50 | 514.60 | 12,778 |
| 2024-06-26 | 526.00 | 529.00 | 522.50 | 525.25 | 515.34 | 94,734 |
| 2024-06-25 | 527.25 | 528.50 | 522.50 | 527.25 | 517.30 | 4,379 |
| 2024-06-24 | 522.50 | 528.50 | 519.00 | 525.75 | 515.83 | 2,973 |
| 2024-06-21 | 524.25 | 524.25 | 524.25 | 524.25 | 514.36 | 0 |
| 2024-06-20 | 518.50 | 525.50 | 518.50 | 524.25 | 514.36 | 12,145 |
| 2024-06-19 | 521.00 | 521.00 | 515.50 | 520.25 | 510.43 | 1,582 |
| 2024-06-18 | 519.00 | 522.50 | 519.00 | 520.00 | 510.19 | 8,972 |
| 2024-06-17 | 518.25 | 519.00 | 515.50 | 518.00 | 508.23 | 110,103 |
| 2024-06-14 | 526.50 | 527.00 | 516.00 | 516.00 | 506.26 | 2,611 |
| 2024-06-13 | 538.00 | 538.00 | 526.50 | 532.00 | 521.96 | 3,399 |
| 2024-06-12 | 529.75 | 540.00 | 529.50 | 540.00 | 529.81 | 4,764 |
| 2024-06-11 | 529.00 | 531.00 | 526.00 | 530.75 | 520.74 | 11,985 |
| 2024-06-10 | 530.50 | 531.75 | 527.50 | 531.75 | 521.72 | 5,062 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 4.9000 SEK |
| 2025-04-10 | 4.6000 SEK |
| 2024-04-11 | 4.3000 SEK |
| 2023-04-06 | 4.0000 SEK |
| 2022-04-07 | 3.7500 SEK |
| 2021-04-16 | 3.5000 SEK |
| 2019-04-04 | 3.2000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.