Lundbergforetagen AB L E ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	462.80	467.70	462.75	463.80	451.51	5,532
2023-09-19	462.00	467.60	461.10	461.90	449.66	9,520
2023-09-18	463.40	467.00	461.10	464.25	451.95	6,382
2023-09-15	462.15	466.40	461.90	464.45	452.14	57,670
2023-09-14	452.80	459.75	452.70	459.25	447.08	30,669
2023-09-13	453.40	455.10	451.70	451.70	439.73	7,339
2023-09-12	457.90	457.90	452.80	457.05	444.94	14,126
2023-09-11	456.75	460.60	455.20	458.30	446.15	10,499
2023-09-08	461.85	462.10	455.20	456.95	444.84	6,291
2023-09-07	460.20	463.40	460.20	460.45	448.25	4,925
2023-09-06	449.30	461.79	448.80	461.15	448.93	13,622
2023-09-05	447.75	453.45	446.90	453.45	441.43	18,495
2023-09-04	445.20	449.20	445.20	447.45	435.59	1,980
2023-09-01	445.25	447.90	441.60	444.85	433.06	6,604
2023-08-31	445.45	445.45	445.45	445.45	433.64	83,528
2023-08-30	446.45	450.10	441.40	441.50	429.80	32,819
2023-08-29	438.45	444.19	434.40	441.15	429.46	25,306
2023-08-28	438.12	440.20	437.40	438.12	426.51	2,268
2023-08-25	436.60	440.80	436.60	439.35	427.71	13,265
2023-08-24	441.15	442.30	436.40	436.60	425.03	12,212
2023-08-23	439.45	440.00	438.70	439.10	427.46	5,822
2023-08-22	438.65	441.70	438.40	439.20	427.56	11,453
2023-08-21	439.30	442.70	435.65	435.65	424.10	8,702
2023-08-18	441.40	441.40	437.50	440.55	428.87	3,840
2023-08-17	445.70	447.50	442.36	445.05	433.25	12,698
2023-08-16	447.60	449.90	446.80	449.00	437.10	143,703
2023-08-15	456.30	456.30	447.30	450.35	438.41	11,512
2023-08-14	455.10	458.10	455.00	455.90	443.82	2,896
2023-08-11	462.55	462.90	454.70	457.00	444.89	10,299
2023-08-10	461.65	461.65	461.65	461.65	449.41	6,673
2023-08-09	458.00	462.40	458.00	458.95	446.79	6,538
2023-08-08	455.50	457.60	454.90	455.55	443.48	5,162
2023-08-07	456.10	458.60	453.90	457.10	444.98	2,061
2023-08-04	457.10	458.10	452.90	458.10	445.96	6,318
2023-08-03	454.45	455.60	453.50	453.50	441.48	78,791
2023-08-02	456.30	460.10	453.60	459.75	447.56	5,341
2023-08-01	462.35	463.70	460.90	462.20	449.95	7,426
2023-07-31	464.60	465.20	461.00	462.15	449.90	2,608
2023-07-28	464.55	467.00	462.80	464.25	451.95	4,484
2023-07-27	462.00	469.80	462.00	469.50	457.06	2,997
2023-07-26	460.10	460.10	456.30	459.95	447.76	8,485
2023-07-25	457.30	460.60	455.20	456.35	444.25	2,890
2023-07-24	452.05	458.10	452.00	457.90	445.76	12,167
2023-07-21	448.70	454.00	446.40	452.75	440.75	5,222
2023-07-20	449.55	450.20	446.00	446.35	434.52	7,791
2023-07-19	448.85	452.60	448.70	450.40	438.46	10,508
2023-07-18	443.35	448.40	443.30	448.40	436.52	5,730
2023-07-17	446.65	447.40	442.80	444.45	432.67	11,989
2023-07-14	447.05	449.40	444.80	445.30	433.50	9,755
2023-07-13	448.40	450.40	446.50	446.95	435.10	85,566
2023-07-12	443.55	448.34	439.70	444.95	433.16	15,994
2023-07-11	443.25	445.40	440.70	445.05	433.25	11,007
2023-07-10	443.75	443.80	441.36	442.50	430.77	5,330
2023-07-07	444.65	447.15	443.00	447.15	435.30	10,610
2023-07-06	450.30	451.00	443.70	444.65	432.86	14,534
2023-07-05	455.60	455.60	450.80	450.85	438.90	4,819
2023-07-04	455.30	460.80	455.20	460.80	448.59	6,364
2023-07-03	459.75	460.90	455.25	459.15	446.98	6,637
2023-06-30	453.45	460.10	453.00	460.05	447.86	14,678
2023-06-29	450.80	455.10	450.00	452.20	440.21	11,082

← NewerPage 14 of 22 · 1,263 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.