Lundbergforetagen AB L E ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	446.00	446.00	438.00	441.60	426.25	12,320
2022-07-12	434.45	446.34	432.70	444.15	428.71	9,180
2022-07-11	437.10	441.70	435.92	440.00	424.70	6,785
2022-07-08	439.45	442.10	436.50	440.75	425.43	6,400
2022-07-07	428.60	439.15	427.80	439.15	423.88	42,939
2022-07-06	421.80	428.50	421.80	426.75	411.92	10,516
2022-07-05	424.55	431.00	414.70	417.45	402.94	35,145
2022-07-04	426.70	427.80	421.40	423.40	408.68	12,396
2022-07-01	413.90	423.45	412.70	423.45	408.73	11,928
2022-06-30	416.80	417.70	411.10	414.90	400.48	28,681
2022-06-29	419.95	424.10	418.50	421.45	406.80	29,712
2022-06-28	433.90	434.90	426.60	428.15	413.27	34,012
2022-06-27	427.45	435.10	427.10	431.25	416.26	21,276
2022-06-24	417.25	417.25	417.25	417.25	402.75	0
2022-06-23	418.22	418.22	413.20	417.25	402.75	19,898
2022-06-22	420.00	420.00	408.50	418.05	403.52	46,583
2022-06-21	432.80	433.70	423.90	424.80	410.03	24,094
2022-06-20	424.75	428.20	421.00	422.65	407.96	22,453
2022-06-17	425.45	434.56	420.25	420.25	405.64	224,369
2022-06-16	434.20	434.20	422.80	425.80	411.00	29,895
2022-06-15	431.60	441.70	428.30	439.25	423.98	51,701
2022-06-14	441.45	442.60	426.20	427.60	412.74	32,098
2022-06-13	437.45	442.80	432.40	442.75	427.36	38,026
2022-06-10	445.90	446.80	435.30	442.75	427.36	103,604
2022-06-09	466.20	466.80	445.20	446.90	431.36	66,525
2022-06-08	472.25	479.00	465.77	469.35	453.03	23,294
2022-06-07	467.45	469.70	464.50	465.60	449.41	19,517
2022-06-06	467.90	467.90	467.90	467.90	451.63	0
2022-06-01	483.20	484.00	464.30	467.90	451.63	51,666
2022-05-31	490.55	493.40	480.46	484.20	467.37	1,105,715
2022-05-30	490.50	496.50	489.10	489.35	472.34	32,443
2022-05-27	481.10	490.10	478.70	488.45	471.47	55,055
2022-05-26	483.05	483.05	483.05	483.05	466.26	0
2022-05-25	495.25	498.90	473.30	483.05	466.26	46,669
2022-05-24	467.95	485.10	466.60	483.05	466.26	79,337
2022-05-23	464.45	469.40	459.70	463.90	447.77	37,315
2022-05-20	454.90	460.50	453.70	458.00	442.08	21,413
2022-05-19	455.25	455.40	446.30	450.25	434.60	38,995
2022-05-18	464.40	465.90	458.20	459.70	443.72	7,106
2022-05-17	466.45	470.00	460.50	462.95	446.86	19,415
2022-05-16	462.25	466.90	461.60	464.35	448.21	13,799
2022-05-13	460.40	465.50	457.80	463.95	447.82	11,781
2022-05-12	444.00	460.05	443.80	460.05	444.06	45,202
2022-05-11	442.80	453.05	442.80	453.05	437.30	38,801
2022-05-10	431.80	448.60	431.80	442.35	426.97	44,465
2022-05-09	429.85	431.20	425.40	426.80	411.96	28,187
2022-05-06	446.40	446.40	432.00	433.25	418.19	43,550
2022-05-05	456.60	463.10	449.80	452.30	436.58	38,052
2022-05-04	452.20	452.20	447.20	448.80	433.20	13,889
2022-05-03	459.70	462.00	451.60	453.90	438.12	50,320
2022-04-29	460.65	466.60	459.10	464.00	447.87	13,682
2022-04-28	457.30	460.90	454.50	456.80	440.92	24,497
2022-04-27	449.60	455.50	449.60	453.90	438.12	23,141
2022-04-26	454.45	461.90	449.40	451.45	435.76	40,276
2022-04-25	458.61	458.61	450.75	455.50	439.67	22,000
2022-04-22	470.85	474.50	465.90	468.70	452.41	27,573
2022-04-21	482.20	482.20	471.60	473.50	457.04	63,722
2022-04-20	482.50	485.80	478.80	481.70	464.96	200,807
2022-04-19	482.55	484.30	477.10	477.35	460.76	15,578
2022-04-14	486.00	486.00	482.95	485.60	468.72	10,087

← NewerPage 19 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.