Lundbergforetagen AB L E ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	450.85	453.60	448.90	451.05	435.37	7,836
2023-01-03	448.80	454.00	448.80	452.95	437.20	26,604
2022-12-30	453.10	454.50	444.10	454.50	438.70	2,571
2022-12-29	447.55	454.40	446.70	452.75	437.01	4,181
2022-12-28	450.45	452.60	448.30	450.45	434.79	4,076
2022-12-23	447.00	450.70	447.00	450.30	434.65	3,198
2022-12-22	447.25	450.60	441.50	444.15	428.71	13,440
2022-12-21	442.40	449.70	442.40	447.65	432.09	1,684
2022-12-20	442.95	446.00	438.30	444.35	428.90	13,813
2022-12-19	444.30	447.30	443.10	447.30	431.75	2,259
2022-12-16	454.30	454.30	444.30	448.65	433.05	11,432
2022-12-15	463.20	466.10	455.00	456.05	440.20	51,113
2022-12-14	463.70	471.00	463.00	467.80	451.54	18,664
2022-12-13	456.85	470.70	456.10	466.40	450.19	7,145
2022-12-12	450.20	459.80	450.20	457.05	441.16	10,808
2022-12-09	441.50	454.70	441.50	451.80	436.09	24,232
2022-12-08	444.20	445.00	438.60	439.85	424.56	5,917
2022-12-07	447.65	447.90	444.00	447.90	432.33	12,728
2022-12-06	453.45	455.90	448.50	451.25	435.56	59,516
2022-12-05	453.45	457.10	452.00	454.35	438.56	39,655
2022-12-02	457.35	463.10	450.50	454.05	438.27	347,134
2022-12-01	460.60	468.60	458.95	463.15	447.05	37,651
2022-11-30	470.70	471.50	452.80	461.10	445.07	28,281
2022-11-29	470.35	475.30	468.00	470.50	454.14	14,194
2022-11-28	474.10	474.10	468.40	470.70	454.34	7,629
2022-11-25	470.50	475.35	466.50	473.05	456.61	25,150
2022-11-24	475.25	479.20	473.60	473.90	457.43	6,006
2022-11-23	474.90	475.40	473.70	474.65	458.15	12,474
2022-11-22	469.40	475.60	467.60	472.75	456.32	21,866
2022-11-21	470.95	472.10	465.70	471.00	454.63	4,728
2022-11-18	470.90	474.70	468.30	469.85	453.52	5,597
2022-11-17	468.60	472.00	465.32	467.55	451.30	8,098
2022-11-16	474.45	475.00	467.20	470.05	453.71	5,849
2022-11-15	475.35	479.70	473.20	476.60	460.03	11,097
2022-11-14	474.25	478.90	472.50	477.80	461.19	8,355
2022-11-11	472.45	477.20	469.80	475.90	459.36	9,935
2022-11-10	447.60	470.04	440.70	468.35	452.07	8,679
2022-11-09	446.25	449.70	444.80	448.35	432.76	2,958
2022-11-08	439.30	450.40	439.30	448.00	432.43	20,688
2022-11-07	434.60	439.50	432.40	439.40	424.13	15,281
2022-11-04	428.10	435.30	427.40	427.40	412.54	8,736
2022-11-03	432.40	433.99	426.80	427.40	412.54	13,017
2022-11-02	438.05	439.40	434.40	437.45	422.24	10,603
2022-11-01	436.85	444.70	436.00	436.70	421.52	17,211
2022-10-31	436.90	436.90	434.30	436.90	421.71	14,106
2022-10-28	432.45	438.34	432.00	438.15	422.92	4,779
2022-10-27	438.30	443.50	434.00	439.35	424.08	15,816
2022-10-26	436.20	438.00	431.20	434.60	419.49	6,400
2022-10-25	424.45	438.40	421.00	434.70	419.59	27,015
2022-10-24	421.00	425.50	417.80	420.60	405.98	9,281
2022-10-21	416.70	420.10	413.50	416.45	401.97	14,900
2022-10-20	411.80	419.65	411.80	419.65	405.06	6,410
2022-10-19	424.80	424.80	413.20	414.85	400.43	5,527
2022-10-18	422.10	426.70	422.10	423.85	409.12	7,381
2022-10-17	410.30	421.00	407.50	416.65	402.17	14,469
2022-10-14	412.50	415.20	409.00	412.75	398.40	8,326
2022-10-13	400.45	406.00	395.40	404.70	390.63	28,731
2022-10-12	405.70	407.90	399.40	399.65	385.76	108,693
2022-10-11	399.45	404.20	395.50	402.30	388.32	8,323
2022-10-10	401.10	405.80	399.30	401.60	387.64	13,439

← NewerPage 17 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.