Lundbergforetagen AB L E ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	484.55	486.60	480.20	485.60	468.72	12,955
2022-04-12	485.40	490.30	480.30	488.05	471.08	14,190
2022-04-11	496.60	496.60	485.90	485.90	469.01	8,371
2022-04-08	487.55	496.50	487.00	493.75	476.59	35,690
2022-04-07	487.80	490.20	484.30	488.05	471.08	14,437
2022-04-06	496.90	496.90	481.70	488.05	467.46	18,142
2022-04-05	496.40	503.20	494.00	495.70	474.79	31,548
2022-04-04	493.60	496.30	485.60	495.45	474.55	13,497
2022-04-01	480.40	491.00	480.30	486.75	466.22	43,114
2022-03-31	491.55	492.20	480.50	483.95	463.54	41,978
2022-03-30	491.40	491.40	480.50	487.65	467.08	9,802
2022-03-29	485.40	491.50	481.10	488.25	467.66	72,303
2022-03-28	468.60	477.35	467.60	477.35	457.22	188,822
2022-03-25	465.80	472.80	464.00	464.90	445.29	23,737
2022-03-24	472.80	472.80	463.20	465.55	445.91	16,577
2022-03-23	479.60	480.24	470.25	470.55	450.70	20,916
2022-03-22	486.15	486.15	480.20	483.15	462.77	41,343
2022-03-21	481.60	486.40	478.00	483.15	462.77	15,884
2022-03-18	482.25	484.30	478.30	478.90	458.70	71,554
2022-03-17	480.35	483.40	477.10	480.05	459.80	42,117
2022-03-16	471.00	478.60	469.50	477.90	457.74	21,037
2022-03-15	466.40	466.40	458.60	462.00	442.51	24,094
2022-03-14	465.75	477.30	461.10	471.80	451.90	26,487
2022-03-11	451.10	460.90	451.10	457.30	438.01	23,613
2022-03-10	456.60	456.90	442.80	446.90	428.05	48,281
2022-03-09	443.95	452.00	439.20	448.95	430.01	57,555
2022-03-08	436.15	449.10	429.60	432.50	414.26	48,720
2022-03-07	429.50	443.40	421.10	440.50	421.92	41,045
2022-03-04	442.20	447.50	438.50	443.80	425.08	31,091
2022-03-03	455.90	458.15	446.70	450.85	431.83	32,419
2022-03-02	447.90	461.80	443.50	457.35	438.06	44,547
2022-03-01	457.35	461.40	450.30	455.00	435.81	50,598
2022-02-28	444.80	460.85	444.80	458.35	439.02	86,909
2022-02-25	447.05	449.70	435.00	449.05	430.11	74,581
2022-02-24	422.50	443.30	422.50	438.60	420.10	81,769
2022-02-23	454.35	458.80	445.50	449.35	430.40	40,485
2022-02-22	438.10	458.10	438.10	454.45	435.28	51,077
2022-02-21	460.20	460.20	447.90	452.70	433.61	24,301
2022-02-18	469.80	469.80	459.85	459.85	440.45	32,908
2022-02-17	482.55	485.60	471.00	474.85	454.82	174,929
2022-02-16	481.10	486.10	478.70	484.45	464.02	27,969
2022-02-15	467.50	482.30	467.50	477.65	457.50	8,315
2022-02-14	467.25	471.70	460.60	468.95	449.17	34,233
2022-02-11	473.10	479.30	473.10	478.90	458.70	18,351
2022-02-10	483.20	483.20	469.70	476.15	456.07	18,952
2022-02-09	472.40	482.20	472.40	481.45	461.14	21,469
2022-02-08	466.95	468.00	463.60	465.00	445.39	21,887
2022-02-07	463.25	467.70	463.10	465.75	446.11	19,235
2022-02-04	469.70	469.70	458.90	462.30	442.80	37,127
2022-02-03	478.20	478.20	468.58	470.30	450.46	35,503
2022-02-02	479.25	483.60	476.70	480.25	459.99	31,052
2022-02-01	476.90	479.60	474.20	477.75	457.60	8,856
2022-01-31	468.95	476.40	466.10	473.70	453.72	29,442
2022-01-28	465.90	465.90	457.20	461.55	442.08	60,101
2022-01-27	467.00	472.10	467.00	472.10	452.19	11,953
2022-01-26	464.05	473.70	462.80	471.05	451.18	13,213
2022-01-25	460.70	464.60	457.10	461.15	441.70	15,549
2022-01-24	468.60	468.60	452.40	456.70	437.44	8,164
2022-01-21	478.75	482.30	472.07	472.65	452.71	5,767
2022-01-20	479.75	486.00	475.40	483.45	463.06	3,685

← NewerPage 20 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.