Lundbergforetagen AB L E ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	541.80	544.80	541.80	544.80	530.36	7,620
2023-12-12	541.30	542.00	536.60	541.30	526.95	10,710
2023-12-11	532.50	542.40	532.00	538.10	523.84	10,659
2023-12-08	531.90	533.60	529.40	531.90	517.80	13,611
2023-12-07	529.00	531.40	525.40	529.00	514.98	16,977
2023-12-06	527.20	532.00	524.00	527.10	513.13	11,223
2023-12-05	512.60	531.60	512.40	530.40	516.34	29,188
2023-12-04	511.30	515.40	510.80	511.30	497.75	38,603
2023-12-01	507.45	513.60	505.80	512.00	498.43	23,152
2023-11-30	498.40	510.25	495.00	503.65	490.30	257,084
2023-11-29	496.80	501.20	496.80	498.50	485.29	21,578
2023-11-28	497.80	501.00	492.30	496.40	483.24	13,153
2023-11-27	495.95	498.80	495.80	495.90	482.76	23,777
2023-11-24	486.85	495.90	486.00	492.30	479.25	40,926
2023-11-23	489.95	497.90	481.50	483.10	470.30	16,501
2023-11-22	491.60	494.50	488.30	491.45	478.42	5,475
2023-11-21	485.70	492.30	485.70	487.60	474.68	48,149
2023-11-20	480.55	483.50	480.00	481.45	468.69	6,559
2023-11-17	478.50	483.00	478.50	478.50	465.82	8,769
2023-11-16	477.55	479.30	474.40	478.90	466.21	5,143
2023-11-15	478.35	482.60	475.90	476.35	463.72	9,461
2023-11-14	463.60	478.37	461.00	476.15	463.53	4,583
2023-11-13	464.65	465.65	461.50	465.65	453.31	3,200
2023-11-10	466.40	466.40	460.00	460.65	448.44	9,410
2023-11-09	460.80	469.00	460.80	466.10	453.75	10,860
2023-11-08	459.75	462.50	457.70	459.40	447.22	4,953
2023-11-07	462.20	464.00	458.72	463.25	450.97	13,147
2023-11-06	467.05	467.40	461.20	462.15	449.90	5,794
2023-11-03	466.75	468.40	464.72	467.05	454.67	11,715
2023-11-02	457.10	468.80	456.50	467.05	454.67	28,946
2023-11-01	456.85	457.50	452.50	455.80	443.72	4,294
2023-10-31	451.00	454.67	451.00	454.35	442.31	4,862
2023-10-30	449.20	452.10	448.00	450.35	438.41	4,091
2023-10-27	449.80	450.90	444.60	450.35	438.41	2,483
2023-10-26	442.45	450.60	440.30	450.60	438.66	3,354
2023-10-25	447.70	449.40	443.50	444.35	432.57	6,678
2023-10-24	439.40	446.80	437.60	446.60	434.76	8,502
2023-10-23	441.00	441.00	432.90	440.75	429.07	7,824
2023-10-20	446.00	446.00	439.70	444.10	432.33	13,061
2023-10-19	454.20	455.50	449.60	455.50	443.43	9,060
2023-10-18	461.30	463.50	455.20	455.50	443.43	4,209
2023-10-17	467.05	467.60	461.20	465.55	453.21	4,619
2023-10-16	467.85	470.40	463.40	468.80	456.37	3,636
2023-10-13	472.90	472.90	465.80	466.80	454.43	8,829
2023-10-12	473.90	480.30	473.90	477.50	464.84	9,596
2023-10-11	466.30	470.70	466.30	466.30	453.94	9,950
2023-10-10	461.80	466.70	461.30	462.90	450.63	6,238
2023-10-09	458.75	461.30	456.10	458.40	446.25	5,295
2023-10-06	453.90	460.10	453.20	458.60	446.44	8,506
2023-10-05	451.25	457.20	450.60	454.55	442.50	12,353
2023-10-04	452.75	454.00	446.65	446.65	434.81	9,873
2023-10-03	456.10	460.20	454.55	454.55	442.50	13,895
2023-10-02	457.70	460.30	453.20	454.40	442.36	13,287
2023-09-29	456.50	462.30	456.50	458.60	446.44	4,424
2023-09-28	450.30	454.40	450.30	450.30	438.36	7,488
2023-09-27	453.65	456.30	448.50	449.95	438.02	150,895
2023-09-26	459.65	459.75	454.20	457.50	445.37	5,751
2023-09-25	461.25	463.00	457.25	457.25	445.13	11,305
2023-09-22	461.85	464.00	459.85	459.85	447.66	4,941
2023-09-21	463.45	468.30	459.60	468.30	455.89	11,239

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.