Lundbergforetagen AB L E ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 538.75 | 539.50 | 533.50 | 538.50 | 528.34 | 15,989 |
| 2024-06-06 | 539.25 | 539.25 | 539.25 | 539.25 | 529.07 | 0 |
| 2024-06-05 | 538.00 | 541.00 | 536.50 | 539.25 | 529.07 | 267,965 |
| 2024-06-04 | 532.25 | 537.00 | 532.00 | 533.75 | 523.68 | 28,399 |
| 2024-06-03 | 546.50 | 546.50 | 531.50 | 532.50 | 522.45 | 51,161 |
| 2024-05-31 | 550.50 | 556.00 | 533.00 | 552.25 | 541.83 | 14,614 |
| 2024-05-30 | 550.50 | 553.00 | 545.50 | 548.00 | 537.66 | 2,439 |
| 2024-05-29 | 557.50 | 558.00 | 552.50 | 554.00 | 543.55 | 6,028 |
| 2024-05-28 | 565.25 | 567.00 | 558.50 | 559.50 | 548.94 | 2,101 |
| 2024-05-24 | 574.75 | 577.00 | 571.50 | 573.75 | 562.92 | 1,410 |
| 2024-05-23 | 582.25 | 583.00 | 577.00 | 582.50 | 571.51 | 5,040 |
| 2024-05-22 | 582.00 | 584.50 | 579.00 | 582.00 | 571.02 | 2,173 |
| 2024-05-21 | 581.00 | 581.00 | 577.00 | 579.75 | 568.81 | 11,577 |
| 2024-05-20 | 573.00 | 580.50 | 573.00 | 574.75 | 563.91 | 3,075 |
| 2024-05-17 | 569.50 | 572.00 | 568.00 | 569.50 | 558.75 | 2,858 |
| 2024-05-16 | 576.25 | 577.50 | 571.48 | 571.50 | 560.72 | 4,704 |
| 2024-05-15 | 573.00 | 578.50 | 573.00 | 576.25 | 565.38 | 44,447 |
| 2024-05-14 | 567.50 | 572.00 | 566.00 | 572.00 | 561.21 | 2,466 |
| 2024-05-13 | 568.50 | 568.50 | 562.50 | 568.25 | 557.53 | 6,396 |
| 2024-05-10 | 567.00 | 570.50 | 567.00 | 569.25 | 558.51 | 1,948 |
| 2024-05-09 | 555.50 | 555.50 | 555.50 | 555.50 | 545.02 | 0 |
| 2024-05-08 | 561.25 | 568.00 | 555.50 | 555.50 | 545.02 | 17,213 |
| 2024-05-07 | 555.50 | 560.00 | 553.50 | 555.50 | 545.02 | 2,866 |
| 2024-05-03 | 543.50 | 550.00 | 542.50 | 549.75 | 539.38 | 3,632 |
| 2024-05-02 | 546.00 | 546.00 | 542.00 | 545.00 | 534.72 | 2,408 |
| 2024-05-01 | 544.50 | 544.50 | 544.50 | 544.50 | 534.23 | 0 |
| 2024-04-30 | 547.25 | 548.00 | 542.00 | 544.50 | 534.23 | 4,796 |
| 2024-04-29 | 545.50 | 548.00 | 543.00 | 544.50 | 534.23 | 2,079 |
| 2024-04-26 | 540.50 | 545.47 | 540.49 | 540.75 | 530.55 | 8,930 |
| 2024-04-25 | 548.78 | 548.78 | 534.50 | 536.25 | 526.13 | 9,960 |
| 2024-04-24 | 554.25 | 554.50 | 549.46 | 553.25 | 542.81 | 9,329 |
| 2024-04-23 | 547.50 | 552.50 | 546.00 | 547.75 | 537.41 | 191,454 |
| 2024-04-22 | 542.50 | 544.50 | 540.50 | 541.50 | 531.28 | 9,247 |
| 2024-04-19 | 538.50 | 541.45 | 534.50 | 537.50 | 527.36 | 7,704 |
| 2024-04-18 | 542.50 | 542.50 | 536.50 | 541.25 | 531.04 | 8,906 |
| 2024-04-17 | 539.00 | 545.00 | 539.00 | 539.25 | 529.07 | 6,200 |
| 2024-04-16 | 541.50 | 544.00 | 536.50 | 539.25 | 529.07 | 12,201 |
| 2024-04-15 | 547.00 | 551.00 | 546.00 | 547.75 | 537.41 | 13,329 |
| 2024-04-12 | 545.50 | 558.50 | 544.50 | 547.50 | 537.17 | 18,689 |
| 2024-04-11 | 549.00 | 550.00 | 539.50 | 542.25 | 532.02 | 32,330 |
| 2024-04-10 | 557.50 | 559.00 | 549.00 | 552.50 | 537.86 | 8,950 |
| 2024-04-09 | 559.75 | 561.00 | 555.96 | 559.00 | 544.18 | 64,221 |
| 2024-04-08 | 559.25 | 564.00 | 557.50 | 560.75 | 545.89 | 104,924 |
| 2024-04-05 | 558.75 | 559.50 | 553.50 | 556.75 | 541.99 | 7,420 |
| 2024-04-04 | 568.00 | 568.50 | 564.50 | 567.25 | 552.22 | 9,833 |
| 2024-04-03 | 570.25 | 572.00 | 567.97 | 569.50 | 554.41 | 6,876 |
| 2024-04-02 | 579.75 | 581.00 | 570.00 | 574.00 | 558.79 | 7,031 |
| 2024-03-28 | 582.40 | 582.40 | 578.40 | 582.20 | 566.77 | 2,269 |
| 2024-03-27 | 582.00 | 583.80 | 581.36 | 582.20 | 566.77 | 4,048 |
| 2024-03-26 | 588.70 | 589.00 | 581.54 | 587.00 | 571.44 | 5,223 |
| 2024-03-25 | 591.20 | 591.80 | 583.20 | 585.60 | 570.08 | 3,747 |
| 2024-03-22 | 589.40 | 591.80 | 588.20 | 589.50 | 573.88 | 4,732 |
| 2024-03-21 | 586.30 | 591.00 | 584.00 | 588.50 | 572.90 | 2,897 |
| 2024-03-20 | 576.30 | 583.20 | 575.07 | 581.20 | 565.80 | 4,208 |
| 2024-03-19 | 569.50 | 577.56 | 569.00 | 576.30 | 561.03 | 8,060 |
| 2024-03-18 | 577.22 | 577.22 | 569.20 | 570.70 | 555.57 | 10,203 |
| 2024-03-15 | 573.10 | 579.60 | 571.60 | 577.20 | 561.90 | 9,335 |
| 2024-03-14 | 575.70 | 576.80 | 568.60 | 570.90 | 555.77 | 7,785 |
| 2024-03-13 | 573.60 | 574.80 | 569.20 | 572.00 | 556.84 | 6,242 |
| 2024-03-12 | 569.10 | 573.80 | 567.80 | 569.10 | 554.02 | 8,092 |
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.