Lundbergforetagen AB L E ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	410.40	410.40	401.20	402.80	388.80	9,555
2022-10-06	416.60	418.10	414.80	417.95	403.42	10,358
2022-10-05	419.90	419.90	414.20	414.65	400.24	4,282
2022-10-04	418.35	423.60	415.90	417.80	403.28	21,186
2022-10-03	400.50	410.40	395.30	409.40	395.17	57,087
2022-09-30	399.00	404.40	395.50	401.75	387.78	20,488
2022-09-29	403.70	403.70	393.50	395.45	381.70	25,776
2022-09-28	397.05	407.20	396.00	404.25	390.20	20,426
2022-09-27	405.30	406.00	400.80	401.25	387.30	3,282
2022-09-26	403.40	407.50	399.98	404.65	390.58	11,894
2022-09-23	406.00	408.80	399.20	406.85	392.71	16,987
2022-09-22	406.80	411.20	403.40	407.80	393.62	14,281
2022-09-21	410.10	415.50	409.00	413.15	398.79	7,121
2022-09-20	425.50	427.00	409.50	411.95	397.63	12,023
2022-09-16	422.20	427.35	421.80	427.35	412.49	7,059
2022-09-15	429.05	432.50	425.70	426.95	412.11	4,773
2022-09-14	427.55	433.00	425.70	427.60	412.74	243,419
2022-09-13	445.40	445.90	432.58	436.70	421.52	15,294
2022-09-12	440.35	445.86	438.50	443.35	427.94	21,579
2022-09-09	432.80	442.50	432.80	441.45	426.10	26,267
2022-09-08	431.10	433.00	421.80	431.60	416.60	88,481
2022-09-07	427.85	429.90	423.80	427.45	412.59	10,079
2022-09-06	426.65	432.00	425.00	429.85	414.91	9,229
2022-09-05	423.40	428.20	419.70	424.60	409.84	13,217
2022-09-02	425.50	436.10	425.30	433.80	418.72	11,639
2022-09-01	436.00	436.00	420.50	422.85	408.15	19,228
2022-08-31	425.80	443.20	425.80	441.25	425.91	56,687
2022-08-30	417.95	422.00	415.40	418.20	403.66	41,244
2022-08-26	445.75	446.00	415.20	415.25	400.82	54,284
2022-08-25	442.40	446.00	425.20	442.80	427.41	56,429
2022-08-24	445.45	453.80	439.60	449.90	434.26	9,497
2022-08-23	453.90	457.90	444.90	446.25	430.74	1,675
2022-08-22	458.00	461.60	453.50	456.50	440.63	2,602
2022-08-19	468.35	469.10	460.10	460.40	444.40	11,305
2022-08-18	468.10	472.20	468.10	471.30	454.92	985
2022-08-17	473.65	475.00	464.70	466.25	450.04	28,051
2022-08-16	473.60	474.70	470.40	471.55	455.16	3,248
2022-08-15	472.30	474.70	469.10	471.00	454.63	251,501
2022-08-12	471.20	474.70	468.90	471.90	455.50	16,339
2022-08-11	471.65	474.70	470.00	471.65	455.25	8,484
2022-08-10	455.70	471.80	454.30	470.45	454.10	9,395
2022-08-09	465.20	465.20	456.80	459.45	443.48	6,324
2022-08-08	461.40	471.30	461.40	470.70	454.34	18,716
2022-08-05	468.95	470.50	455.00	459.85	443.86	24,334
2022-08-04	470.60	470.60	465.45	465.45	449.27	21,393
2022-08-03	469.90	472.60	465.80	470.80	454.43	14,750
2022-08-02	468.70	471.00	463.70	463.70	447.58	6,962
2022-08-01	481.50	481.50	470.00	470.10	453.76	10,584
2022-07-29	470.00	480.30	470.00	475.50	458.97	14,109
2022-07-28	458.90	468.36	458.90	467.55	451.30	16,645
2022-07-27	455.15	459.10	452.10	457.95	442.03	8,989
2022-07-26	459.40	460.60	452.80	454.40	438.60	6,079
2022-07-25	462.90	464.30	457.10	460.15	444.15	17,989
2022-07-22	458.05	462.70	452.30	461.45	445.41	10,523
2022-07-21	443.25	457.20	443.00	453.40	437.64	22,820
2022-07-20	444.75	449.00	439.70	439.70	424.42	24,868
2022-07-19	447.00	447.00	440.50	445.15	429.68	38,082
2022-07-18	441.00	447.20	441.00	444.95	429.48	10,869
2022-07-15	435.80	438.40	429.50	435.15	420.02	8,314
2022-07-14	439.35	440.50	430.40	432.80	417.76	26,948

← NewerPage 18 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.