Lundbergforetagen AB L E ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	526.75	534.50	525.00	532.75	528.15	5,306
2026-01-30	529.00	530.00	526.50	529.00	524.43	3,583
2026-01-29	526.50	530.50	526.50	526.50	521.95	6,417
2026-01-28	520.00	526.50	520.00	524.75	520.22	10,201
2026-01-27	519.25	520.50	517.25	520.00	515.51	72,039
2026-01-26	518.50	519.50	514.50	518.00	513.52	13,054
2026-01-23	517.00	517.00	512.00	512.75	508.32	2,530
2026-01-22	521.25	524.00	517.50	521.25	516.75	3,936
2026-01-21	510.75	515.00	507.00	510.75	506.34	7,026
2026-01-20	514.00	514.00	511.00	511.00	506.58	4,013
2026-01-19	522.00	522.00	517.00	519.50	515.01	5,777
2026-01-16	535.50	535.50	530.50	535.00	530.38	2,633
2026-01-15	523.50	535.50	523.00	535.00	530.38	64,974
2026-01-14	521.00	522.00	518.00	521.00	516.50	8,414
2026-01-13	518.00	520.50	516.00	518.00	513.52	11,992
2026-01-12	521.50	521.50	516.00	517.50	513.03	3,852
2026-01-09	516.75	522.25	515.50	522.00	517.49	5,729
2026-01-08	522.50	522.50	515.00	520.00	515.51	3,116
2026-01-07	513.49	527.00	513.49	526.00	521.45	220,164
2026-01-06	506.95	506.95	506.95	506.95	502.57	0
2026-01-05	506.40	509.00	505.00	506.95	502.57	1,095
2026-01-02	511.25	512.50	506.00	506.95	502.57	2,118
2025-12-31	507.70	507.70	507.70	507.70	503.31	0
2025-12-30	507.70	511.50	507.70	507.70	503.31	2,216
2025-12-29	505.25	509.50	503.50	504.95	500.59	4,399
2025-12-24	503.95	503.95	503.95	503.95	499.59	0
2025-12-23	504.50	506.50	503.95	503.95	499.59	1,507
2025-12-22	503.50	503.50	499.80	503.50	499.15	2,545
2025-12-19	504.70	505.00	501.50	504.70	500.34	2,434
2025-12-18	499.50	505.50	499.40	504.50	500.14	6,878
2025-12-17	503.50	503.50	496.80	498.35	494.04	6,490
2025-12-16	499.60	503.50	499.00	500.25	495.93	5,503
2025-12-15	500.80	501.50	499.40	500.15	495.83	8,218
2025-12-12	498.90	503.00	498.90	498.90	494.59	2,726
2025-12-11	495.60	499.40	495.60	499.25	494.94	1,716
2025-12-10	494.15	494.15	490.00	494.15	489.88	7,440
2025-12-09	501.75	502.50	494.40	497.15	492.85	3,870
2025-12-08	506.15	506.70	501.50	506.70	502.32	4,859
2025-12-05	506.15	507.50	504.00	506.15	501.78	2,053
2025-12-04	501.00	507.00	501.00	505.95	501.58	1,697
2025-12-03	501.00	502.00	498.60	501.00	496.67	1,399
2025-12-02	497.70	503.00	497.00	501.50	497.17	15,953
2025-12-01	502.50	503.00	494.90	494.90	490.62	108,374
2025-11-28	510.50	510.50	501.50	506.40	502.02	23,844
2025-11-27	511.25	516.00	510.00	511.50	507.08	5,856
2025-11-26	506.50	513.00	506.50	510.40	505.99	10,898
2025-11-25	506.40	508.75	501.50	503.95	499.59	7,372
2025-11-24	503.50	507.00	503.00	503.50	499.15	8,830
2025-11-21	494.00	499.80	494.00	499.70	495.38	6,321
2025-11-20	502.00	502.00	497.20	497.90	493.60	4,966
2025-11-19	497.10	499.20	494.80	497.10	492.80	8,236
2025-11-18	502.50	503.00	493.60	496.80	492.51	8,869
2025-11-17	513.00	513.50	510.00	512.25	507.82	4,173
2025-11-14	512.50	512.50	508.25	511.00	506.58	4,448
2025-11-13	518.75	520.00	514.00	518.75	514.27	14,146
2025-11-12	517.50	519.50	514.50	517.00	512.53	158,398
2025-11-11	511.50	516.50	511.50	515.50	511.05	2,068
2025-11-10	510.15	513.00	509.25	510.75	506.34	2,290
2025-11-07	509.65	511.00	502.50	503.95	499.59	16,837
2025-11-06	509.40	510.50	508.50	509.40	505.00	18,776

← NewerPage 4 of 22 · 1,266 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.