Lundbergforetagen AB L E ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	449.40	452.80	448.80	448.85	433.25	10,595
2023-03-28	454.10	454.10	447.40	449.30	433.68	13,373
2023-03-27	456.60	456.60	451.85	455.55	439.71	86,802
2023-03-24	453.60	454.90	447.20	449.30	433.68	21,050
2023-03-23	454.25	456.10	449.60	454.05	438.27	8,127
2023-03-22	459.90	460.20	455.10	459.40	443.43	6,432
2023-03-21	452.30	461.40	452.30	457.35	441.45	11,935
2023-03-20	441.50	452.30	437.40	449.25	433.63	9,309
2023-03-17	458.75	461.90	444.50	447.20	431.65	10,834
2023-03-16	460.35	463.90	449.00	455.60	439.76	8,607
2023-03-15	465.75	466.60	454.10	465.75	449.56	5,218
2023-03-14	461.05	473.10	460.50	471.20	454.82	6,312
2023-03-13	468.10	468.10	453.40	462.75	446.66	16,624
2023-03-10	469.80	472.20	466.40	469.75	453.42	5,047
2023-03-09	476.15	478.60	472.40	476.25	459.69	4,079
2023-03-08	478.65	480.30	476.90	478.55	461.91	3,666
2023-03-07	488.10	491.60	480.00	482.45	465.68	4,018
2023-03-06	490.90	491.90	487.23	489.95	472.92	1,914
2023-03-03	487.55	489.30	484.20	486.20	469.30	12,357
2023-03-02	482.80	487.60	482.80	483.20	466.40	247,063
2023-03-01	487.20	492.00	486.40	489.50	472.48	2,233
2023-02-28	482.05	488.50	480.00	486.10	469.20	4,289
2023-02-27	479.00	484.10	479.00	480.30	463.60	12,716
2023-02-24	484.20	484.20	473.70	477.20	460.61	17,172
2023-02-23	484.10	486.00	481.50	481.90	465.15	4,863
2023-02-22	487.15	487.42	477.60	481.70	464.96	9,820
2023-02-21	492.65	492.70	487.15	487.15	470.22	17,293
2023-02-20	494.35	496.90	492.10	496.35	479.10	1,032
2023-02-17	491.45	495.30	488.00	493.15	476.01	12,410
2023-02-16	496.90	497.90	490.70	492.75	475.62	2,298
2023-02-15	492.50	496.60	488.60	495.35	478.13	11,635
2023-02-14	495.15	498.90	492.50	496.60	479.34	4,601
2023-02-13	487.55	494.15	486.10	492.05	474.95	2,531
2023-02-10	489.30	489.30	483.25	483.25	466.45	221,314
2023-02-09	497.40	498.00	491.48	492.40	475.28	24,495
2023-02-08	503.55	503.80	495.30	497.40	480.11	4,888
2023-02-07	500.10	500.20	496.15	496.15	478.90	5,699
2023-02-06	509.40	509.40	494.90	497.10	479.82	19,288
2023-02-03	507.05	510.00	501.40	507.55	489.91	1,998
2023-02-02	492.30	508.40	492.30	503.45	485.95	67,665
2023-02-01	484.00	490.50	484.00	489.85	472.82	5,691
2023-01-31	484.80	484.80	479.60	481.10	464.38	4,602
2023-01-30	488.70	488.70	485.00	487.70	470.75	24,682
2023-01-27	487.70	493.50	485.80	487.80	470.84	2,881
2023-01-26	481.05	487.50	479.40	486.50	469.59	3,635
2023-01-25	481.05	481.90	477.30	479.65	462.98	2,905
2023-01-24	484.30	484.30	480.10	483.55	466.74	6,119
2023-01-23	478.60	482.60	478.60	481.00	464.28	3,300
2023-01-20	474.00	478.60	474.00	474.85	458.34	11,169
2023-01-19	475.35	476.20	470.30	474.90	458.39	4,198
2023-01-18	478.00	483.83	474.00	478.80	462.16	5,668
2023-01-17	481.50	482.70	477.00	480.90	464.18	7,783
2023-01-16	473.40	479.72	470.60	478.25	461.63	8,350
2023-01-13	472.55	475.00	469.40	473.55	457.09	4,857
2023-01-12	470.20	476.20	466.02	476.20	459.65	11,369
2023-01-11	462.70	471.10	462.30	468.25	451.97	10,250
2023-01-10	461.45	464.00	460.90	463.65	447.53	5,498
2023-01-09	455.00	467.00	455.00	466.15	449.95	32,582
2023-01-06	451.05	451.05	451.05	451.05	435.37	0
2023-01-05	450.80	454.30	449.70	451.05	435.37	1,632

← NewerPage 16 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.