Lundbergforetagen AB L E ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 563.00 | 567.00 | 561.00 | 564.40 | 549.44 | 9,129 |
| 2024-03-08 | 560.40 | 567.00 | 558.40 | 565.60 | 550.61 | 4,869 |
| 2024-03-07 | 556.40 | 561.40 | 553.00 | 559.00 | 544.18 | 7,268 |
| 2024-03-06 | 560.30 | 560.60 | 556.40 | 558.70 | 543.89 | 8,850 |
| 2024-03-05 | 560.50 | 562.00 | 557.20 | 559.00 | 544.18 | 5,144 |
| 2024-03-04 | 565.60 | 565.60 | 559.80 | 563.00 | 548.08 | 6,799 |
| 2024-03-01 | 565.60 | 568.20 | 562.00 | 562.30 | 547.40 | 5,798 |
| 2024-02-29 | 562.00 | 566.40 | 557.80 | 559.30 | 544.48 | 13,894 |
| 2024-02-28 | 563.90 | 564.60 | 560.40 | 563.10 | 548.18 | 6,465 |
| 2024-02-27 | 563.30 | 567.00 | 561.80 | 562.00 | 547.10 | 4,225 |
| 2024-02-26 | 558.80 | 564.00 | 554.20 | 559.70 | 544.87 | 7,551 |
| 2024-02-23 | 559.00 | 563.51 | 552.40 | 561.40 | 546.52 | 13,095 |
| 2024-02-22 | 559.30 | 565.00 | 557.80 | 564.10 | 549.15 | 15,618 |
| 2024-02-21 | 559.40 | 560.80 | 553.80 | 558.00 | 543.21 | 2,207 |
| 2024-02-20 | 559.80 | 563.00 | 558.00 | 558.90 | 544.09 | 3,931 |
| 2024-02-19 | 557.70 | 560.11 | 554.60 | 557.40 | 542.63 | 2,674 |
| 2024-02-16 | 556.70 | 560.60 | 555.80 | 555.80 | 541.07 | 5,558 |
| 2024-02-15 | 550.00 | 555.20 | 550.00 | 550.30 | 535.71 | 5,341 |
| 2024-02-14 | 545.60 | 548.60 | 545.60 | 546.10 | 531.63 | 3,051 |
| 2024-02-13 | 549.60 | 553.00 | 542.40 | 543.70 | 529.29 | 4,913 |
| 2024-02-12 | 545.40 | 551.80 | 545.40 | 550.60 | 536.01 | 2,531 |
| 2024-02-09 | 548.30 | 548.60 | 543.00 | 547.30 | 532.79 | 4,576 |
| 2024-02-08 | 547.70 | 550.40 | 545.20 | 549.60 | 535.03 | 9,500 |
| 2024-02-07 | 544.90 | 547.80 | 544.00 | 546.70 | 532.21 | 4,393 |
| 2024-02-06 | 543.10 | 545.40 | 540.40 | 544.70 | 530.26 | 3,472 |
| 2024-02-05 | 546.20 | 546.20 | 541.20 | 544.90 | 530.46 | 234,805 |
| 2024-02-02 | 547.70 | 548.80 | 544.80 | 547.50 | 532.99 | 2,013 |
| 2024-02-01 | 542.60 | 545.00 | 540.50 | 540.50 | 526.17 | 8,901 |
| 2024-01-31 | 541.20 | 545.30 | 540.00 | 545.30 | 530.85 | 9,865 |
| 2024-01-30 | 542.00 | 542.80 | 539.20 | 541.70 | 527.34 | 6,164 |
| 2024-01-29 | 540.80 | 542.80 | 535.00 | 539.70 | 525.40 | 4,007 |
| 2024-01-26 | 535.10 | 540.60 | 530.18 | 537.90 | 523.64 | 3,955 |
| 2024-01-25 | 530.50 | 536.33 | 529.80 | 535.40 | 521.21 | 6,826 |
| 2024-01-24 | 531.00 | 533.20 | 530.40 | 532.40 | 518.29 | 3,962 |
| 2024-01-23 | 530.60 | 532.00 | 525.80 | 528.30 | 514.30 | 5,222 |
| 2024-01-22 | 525.60 | 527.83 | 524.60 | 526.40 | 512.45 | 5,544 |
| 2024-01-19 | 524.70 | 524.70 | 520.25 | 524.70 | 510.79 | 5,264 |
| 2024-01-18 | 524.00 | 525.00 | 521.80 | 522.80 | 508.94 | 2,713 |
| 2024-01-17 | 524.60 | 524.60 | 518.80 | 519.80 | 506.02 | 12,407 |
| 2024-01-16 | 534.40 | 534.60 | 527.60 | 530.90 | 516.83 | 239,012 |
| 2024-01-15 | 542.60 | 543.60 | 535.00 | 536.90 | 522.67 | 6,861 |
| 2024-01-12 | 535.80 | 541.80 | 535.80 | 538.90 | 524.62 | 11,412 |
| 2024-01-11 | 541.50 | 542.00 | 533.44 | 535.80 | 521.60 | 4,145 |
| 2024-01-10 | 537.10 | 539.20 | 536.10 | 536.10 | 521.89 | 4,187 |
| 2024-01-09 | 541.20 | 541.20 | 534.00 | 534.90 | 520.72 | 15,446 |
| 2024-01-08 | 536.90 | 541.40 | 536.80 | 536.90 | 522.67 | 6,982 |
| 2024-01-05 | 539.60 | 543.00 | 536.28 | 543.00 | 528.61 | 3,824 |
| 2024-01-04 | 539.70 | 543.80 | 539.40 | 543.00 | 528.61 | 23,943 |
| 2024-01-03 | 546.70 | 547.20 | 537.20 | 540.80 | 526.47 | 11,463 |
| 2024-01-02 | 549.10 | 550.60 | 546.60 | 548.80 | 534.25 | 12,166 |
| 2023-12-29 | 549.80 | 551.80 | 547.00 | 550.40 | 535.81 | 5,108 |
| 2023-12-28 | 552.00 | 552.00 | 547.80 | 552.00 | 537.37 | 3,391 |
| 2023-12-27 | 554.00 | 554.00 | 550.20 | 553.60 | 538.93 | 16,209 |
| 2023-12-22 | 547.20 | 554.00 | 547.10 | 547.10 | 532.60 | 2,256 |
| 2023-12-21 | 548.30 | 549.00 | 544.60 | 546.40 | 531.92 | 4,228 |
| 2023-12-20 | 552.60 | 553.40 | 548.60 | 550.40 | 535.81 | 7,419 |
| 2023-12-19 | 555.40 | 558.00 | 551.20 | 551.40 | 536.79 | 4,099 |
| 2023-12-18 | 558.70 | 559.40 | 554.80 | 557.70 | 542.92 | 9,865 |
| 2023-12-15 | 558.30 | 560.80 | 556.80 | 558.90 | 544.09 | 10,081 |
| 2023-12-14 | 551.50 | 560.20 | 550.00 | 553.60 | 538.93 | 19,558 |
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.