Lundbergforetagen AB L E ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 551.50 | 562.00 | 551.00 | 556.75 | 556.75 | 85,605 |
| 2026-07-23 | 555.75 | 556.25 | 550.00 | 555.75 | 555.75 | 3,972 |
| 2026-07-22 | 551.50 | 559.50 | 551.50 | 555.25 | 555.25 | 2,815 |
| 2026-07-21 | 553.00 | 553.00 | 546.50 | 548.50 | 548.50 | 857 |
| 2026-07-20 | 554.50 | 559.50 | 552.00 | 555.00 | 555.00 | 18,014 |
| 2026-07-17 | 559.00 | 562.00 | 552.25 | 552.25 | 552.25 | 16,882 |
| 2026-07-16 | 558.50 | 561.00 | 554.50 | 559.75 | 559.75 | 5,817 |
| 2026-07-15 | 556.50 | 557.25 | 548.50 | 554.50 | 554.50 | 12,734 |
| 2026-07-14 | 549.00 | 557.50 | 549.00 | 557.50 | 557.50 | 587 |
| 2026-07-13 | 549.50 | 552.25 | 549.00 | 551.50 | 551.50 | 7,255 |
| 2026-07-10 | 551.50 | 554.00 | 550.00 | 552.00 | 552.00 | 890 |
| 2026-07-09 | 551.25 | 553.00 | 547.50 | 551.50 | 551.50 | 386 |
| 2026-07-08 | 553.50 | 553.50 | 545.00 | 549.50 | 549.50 | 729 |
| 2026-07-07 | 561.00 | 563.00 | 559.00 | 560.00 | 560.00 | 12,914 |
| 2026-07-06 | 564.00 | 564.00 | 560.50 | 563.50 | 563.50 | 17,677 |
| 2026-07-03 | 560.50 | 567.00 | 560.50 | 566.50 | 566.50 | 1,116 |
| 2026-07-02 | 550.00 | 560.50 | 550.00 | 556.00 | 556.00 | 1,137 |
| 2026-07-01 | 557.00 | 557.00 | 549.50 | 554.50 | 554.50 | 5,961 |
| 2026-06-30 | 556.00 | 561.50 | 556.00 | 558.50 | 558.50 | 2,497 |
| 2026-06-29 | 552.25 | 554.50 | 550.00 | 552.50 | 552.50 | 4,889 |
| 2026-06-26 | 552.50 | 552.50 | 547.00 | 547.50 | 547.50 | 3,702 |
| 2026-06-25 | 554.00 | 559.25 | 553.00 | 554.00 | 554.00 | 31,593 |
| 2026-06-24 | 547.50 | 554.00 | 547.50 | 552.25 | 552.25 | 36,454 |
| 2026-06-23 | 544.00 | 545.25 | 541.00 | 544.50 | 544.50 | 1,283 |
| 2026-06-22 | 547.50 | 548.50 | 542.50 | 548.00 | 548.00 | 37,104 |
| 2026-06-19 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | 0 |
| 2026-06-18 | 547.50 | 551.50 | 545.50 | 547.50 | 547.50 | 4,441 |
| 2026-06-17 | 545.75 | 549.25 | 544.00 | 545.75 | 545.75 | 896 |
| 2026-06-16 | 544.25 | 550.25 | 543.00 | 544.50 | 544.50 | 5,271 |
| 2026-06-15 | 548.25 | 549.50 | 544.50 | 548.25 | 548.25 | 6,636 |
| 2026-06-12 | 539.00 | 545.00 | 539.00 | 539.50 | 539.50 | 1,979 |
| 2026-06-11 | 531.00 | 537.50 | 531.00 | 534.50 | 534.50 | 6,019 |
| 2026-06-10 | 531.50 | 534.00 | 526.00 | 532.00 | 532.00 | 2,843 |
| 2026-06-09 | 541.50 | 543.50 | 533.50 | 533.50 | 533.50 | 72,951 |
| 2026-06-08 | 536.50 | 545.00 | 534.00 | 545.00 | 545.00 | 7,311 |
| 2026-06-05 | 541.25 | 543.50 | 541.00 | 541.25 | 541.25 | 2,774 |
| 2026-06-04 | 540.50 | 545.50 | 540.25 | 540.25 | 540.25 | 1,166 |
| 2026-06-03 | 541.25 | 544.00 | 540.00 | 541.25 | 541.25 | 68,882 |
| 2026-06-02 | 540.25 | 545.25 | 538.00 | 542.50 | 542.50 | 6,875 |
| 2026-06-01 | 543.00 | 543.00 | 536.25 | 538.50 | 538.50 | 1,571 |
| 2026-05-29 | 542.75 | 547.00 | 540.50 | 542.75 | 542.75 | 7,739 |
| 2026-05-28 | 541.25 | 542.00 | 537.00 | 541.25 | 541.25 | 2,687 |
| 2026-05-27 | 543.50 | 548.50 | 543.50 | 547.50 | 547.50 | 7,125 |
| 2026-05-26 | 547.00 | 547.00 | 542.00 | 542.00 | 542.00 | 9,242 |
| 2026-05-22 | 540.00 | 548.00 | 540.00 | 542.25 | 542.25 | 4,209 |
| 2026-05-21 | 530.50 | 537.00 | 530.50 | 535.25 | 535.25 | 1,241 |
| 2026-05-20 | 521.50 | 533.50 | 520.50 | 529.00 | 529.00 | 3,116 |
| 2026-05-19 | 522.00 | 527.50 | 522.00 | 525.50 | 525.50 | 785 |
| 2026-05-18 | 511.75 | 521.50 | 508.00 | 521.00 | 521.00 | 8,742 |
| 2026-05-15 | 521.00 | 526.50 | 517.25 | 520.50 | 520.50 | 4,376 |
| 2026-05-14 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-05-13 | 525.00 | 525.00 | 518.25 | 525.00 | 525.00 | 47,553 |
| 2026-05-12 | 525.00 | 527.00 | 522.50 | 525.00 | 525.00 | 493 |
| 2026-05-11 | 528.50 | 532.00 | 524.50 | 532.00 | 532.00 | 16,184 |
| 2026-05-08 | 529.50 | 531.00 | 527.50 | 530.50 | 530.50 | 1,404 |
| 2026-05-07 | 542.75 | 543.50 | 537.00 | 537.25 | 537.25 | 2,993 |
| 2026-05-06 | 533.50 | 544.25 | 533.50 | 543.50 | 543.50 | 1,414 |
| 2026-05-05 | 524.00 | 528.50 | 524.00 | 526.50 | 526.50 | 3,042 |
| 2026-05-01 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-04-30 | 523.00 | 532.00 | 523.00 | 530.00 | 530.00 | 4,073 |
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.