Lundbergforetagen AB L E ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	460.50	483.70	460.50	479.55	459.32	12,020
2022-01-18	478.30	478.30	466.40	469.55	449.75	10,595
2022-01-17	482.00	484.70	481.80	483.50	463.11	6,583
2022-01-14	487.70	487.70	479.50	480.65	460.38	5,486
2022-01-13	491.15	497.90	489.90	495.10	474.22	6,869
2022-01-12	488.45	492.80	485.80	491.20	470.48	9,675
2022-01-11	486.45	492.00	481.80	485.10	464.64	10,756
2022-01-10	492.20	492.20	482.00	486.15	465.64	10,832
2022-01-07	497.80	497.80	490.40	492.30	471.54	22,062
2022-01-06	515.00	515.00	515.00	515.00	493.28	0
2022-01-05	509.80	515.00	505.43	515.00	493.28	5,562
2022-01-04	509.00	515.80	507.80	515.00	493.28	14,076
2021-12-31	506.35	506.35	506.35	506.35	484.99	0
2021-12-30	506.05	509.00	504.00	506.35	484.99	4,965
2021-12-29	506.25	507.00	502.80	506.25	484.90	3,292
2021-12-24	493.45	493.45	493.45	493.45	472.64	0
2021-12-23	487.70	494.60	487.70	493.45	472.64	2,179
2021-12-22	480.65	483.40	480.40	481.45	461.14	5,511
2021-12-21	481.85	483.10	479.00	482.30	461.96	2,338
2021-12-20	473.10	478.00	472.90	475.60	455.54	37,009
2021-12-17	480.10	485.20	477.40	482.60	462.24	47,865
2021-12-16	489.50	489.50	483.40	483.95	463.54	9,294
2021-12-15	484.90	485.90	480.40	480.70	460.42	40,153
2021-12-14	491.35	494.20	481.90	482.55	462.20	8,958
2021-12-13	496.85	505.40	488.60	491.75	471.01	13,142
2021-12-10	494.75	499.00	493.70	495.10	474.22	10,784
2021-12-09	503.20	503.20	495.10	497.90	476.90	10,273
2021-12-08	501.10	505.00	500.60	501.60	480.44	17,352
2021-12-07	498.15	501.40	496.60	501.40	480.25	49,922
2021-12-06	493.30	494.40	484.90	493.30	472.49	371,679
2021-12-03	492.00	492.00	492.00	492.00	471.25	31,472
2021-12-02	499.50	504.80	494.50	499.30	478.24	13,764
2021-12-01	502.00	511.20	495.10	505.75	484.42	1,209,221
2021-11-30	502.00	514.40	496.10	511.20	489.64	181,579
2021-11-29	502.30	510.40	495.70	506.85	485.47	67,185
2021-11-26	506.55	514.40	499.90	500.70	479.58	58,156
2021-11-25	507.80	531.20	507.80	525.40	503.24	21,467
2021-11-24	510.50	514.00	502.00	502.00	480.83	15,866
2021-11-23	525.00	525.00	514.40	517.00	495.19	5,970
2021-11-22	531.30	534.00	529.20	533.30	510.81	3,795
2021-11-19	531.80	532.00	528.80	530.40	508.03	2,669
2021-11-18	536.20	536.20	528.80	534.10	511.57	46,767
2021-11-17	533.00	536.60	528.80	529.90	507.55	6,053
2021-11-16	534.50	536.20	528.00	532.50	510.04	5,675
2021-11-15	527.50	535.20	523.40	533.10	510.61	4,728
2021-11-12	521.20	529.00	521.20	527.20	504.96	7,614
2021-11-11	512.30	521.60	512.20	518.50	496.63	2,932
2021-11-10	509.70	514.80	508.80	510.00	488.49	10,944
2021-11-09	514.80	514.80	509.40	513.90	492.22	10,031
2021-11-08	511.30	516.40	509.40	516.40	494.62	10,347
2021-11-05	509.70	515.40	507.80	507.80	486.38	11,298
2021-11-04	506.45	511.40	506.20	507.80	486.38	75,603
2021-11-03	500.60	505.60	499.40	502.10	480.92	8,078
2021-11-02	498.45	504.00	496.60	501.70	480.54	1,488
2021-11-01	495.35	497.60	492.80	495.80	474.89	1,482
2021-10-29	499.30	501.60	491.16	493.75	472.92	2,681
2021-10-28	498.95	498.95	493.60	493.60	472.78	87,537
2021-10-27	499.80	503.20	499.80	502.40	481.21	3,205
2021-10-26	499.10	505.00	494.50	499.30	478.24	3,366
2021-10-25	502.00	502.00	496.20	496.65	475.70	3,156

← NewerPage 21 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.