Lundbergforetagen AB L E ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	529.00	529.00	523.50	523.50	523.50	5,638
2026-04-28	529.75	531.25	525.50	528.75	528.75	6,791
2026-04-27	537.00	537.00	530.00	533.50	533.50	3,303
2026-04-24	543.75	543.75	538.75	543.75	543.75	1,445
2026-04-23	558.50	558.50	550.50	553.25	553.25	1,558
2026-04-22	564.00	564.50	560.00	564.00	564.00	5,708
2026-04-21	566.00	570.00	564.50	565.00	565.00	1,447
2026-04-20	567.00	571.00	567.00	569.28	564.38	1,703
2026-04-17	560.00	572.50	560.00	569.50	564.58	5,685
2026-04-16	556.75	561.50	555.00	561.50	556.65	3,347
2026-04-15	556.50	558.00	554.00	557.75	552.93	23,255
2026-04-14	557.75	558.50	555.00	557.75	552.93	2,520
2026-04-13	549.25	552.50	548.00	548.00	543.26	3,855
2026-04-10	552.00	559.50	552.00	557.50	552.68	1,033
2026-04-09	552.25	553.00	548.50	552.50	547.73	5,762
2026-04-08	553.75	555.50	550.50	554.50	549.71	71,971
2026-04-07	538.75	542.00	531.50	532.00	527.40	192,394
2026-04-02	531.25	541.00	530.00	541.00	536.32	2,100
2026-04-01	546.50	546.50	537.00	541.00	536.32	42,247
2026-03-31	528.25	534.00	528.25	533.00	528.39	5,260
2026-03-30	516.75	526.00	514.50	522.25	517.74	2,082
2026-03-27	518.75	520.25	515.00	518.75	514.27	7,685
2026-03-26	517.75	520.00	517.00	517.75	513.28	2,717
2026-03-25	517.75	522.00	517.75	517.75	513.28	1,093
2026-03-24	510.00	510.00	505.50	506.40	502.02	17,094
2026-03-23	491.15	515.00	490.50	510.40	505.99	5,005
2026-03-20	519.50	519.50	507.00	508.95	504.55	5,593
2026-03-19	525.50	525.50	518.00	521.00	516.50	23,430
2026-03-18	539.00	544.00	535.00	539.00	534.34	6,079
2026-03-17	539.50	540.00	534.50	539.50	534.84	86,956
2026-03-16	540.00	543.00	537.50	540.00	535.33	2,557
2026-03-13	546.75	548.50	540.50	543.75	539.05	1,508
2026-03-12	545.00	552.00	544.50	550.50	545.74	2,799
2026-03-11	553.25	553.25	546.50	548.00	543.26	3,314
2026-03-10	554.25	560.50	554.25	554.25	549.46	1,983
2026-03-09	540.75	546.00	537.50	540.75	536.08	2,178
2026-03-06	562.00	563.50	549.50	550.50	545.74	4,218
2026-03-05	565.75	569.00	559.50	564.75	559.87	2,988
2026-03-04	559.00	566.00	559.00	562.25	557.39	2,832
2026-03-03	564.01	564.01	555.50	559.50	554.66	2,439
2026-03-02	578.75	579.00	574.00	577.75	572.76	12,177
2026-02-27	586.75	593.25	586.75	591.50	586.39	7,322
2026-02-26	582.00	588.25	582.00	588.25	583.17	6,324
2026-02-25	577.25	583.00	577.00	577.25	572.26	12,433
2026-02-24	567.50	578.00	567.50	572.50	567.55	5,033
2026-02-23	562.00	567.00	562.00	565.25	560.37	10,069
2026-02-20	552.00	561.50	551.00	557.00	552.19	3,070
2026-02-19	546.00	554.25	546.00	554.00	549.21	704
2026-02-18	544.25	548.50	541.50	544.25	539.55	12,606
2026-02-17	542.00	545.50	540.00	542.00	537.32	4,329
2026-02-16	547.50	547.50	541.50	542.00	537.32	2,320
2026-02-13	548.50	548.50	543.25	544.00	539.30	3,122
2026-02-12	554.00	554.00	548.50	553.50	548.72	1,910
2026-02-11	555.75	559.50	553.00	554.50	549.71	5,780
2026-02-10	551.75	556.00	551.75	551.75	546.98	14,985
2026-02-09	548.75	552.25	546.50	548.75	544.01	6,193
2026-02-06	544.25	550.25	542.00	550.25	545.49	101,930
2026-02-05	546.50	546.50	542.00	542.00	537.32	2,426
2026-02-04	539.25	550.00	537.00	545.00	540.29	8,744
2026-02-03	534.75	539.50	534.75	534.75	530.13	6,696

← NewerPage 3 of 5 · 253 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.