Lundbergforetagen AB L E ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	503.50	510.00	503.50	507.95	503.56	4,890
2025-11-04	502.25	505.00	497.20	501.50	497.17	7,626
2025-11-03	508.40	509.00	505.50	508.40	504.01	7,465
2025-10-31	513.00	513.00	509.00	509.40	505.00	5,112
2025-10-30	510.75	513.00	509.00	512.25	507.82	6,498
2025-10-29	511.40	513.00	510.00	511.50	507.08	2,521
2025-10-28	515.00	515.50	510.50	515.00	510.55	8,232
2025-10-27	517.75	517.75	514.00	517.75	513.28	1,720
2025-10-24	514.25	517.50	513.00	514.50	510.05	2,107
2025-10-23	511.75	513.50	510.50	512.25	507.82	3,320
2025-10-22	512.75	513.50	511.00	512.25	507.82	1,620
2025-10-21	507.50	513.00	507.50	512.50	508.07	4,414
2025-10-20	501.70	507.00	499.00	501.70	497.36	7,642
2025-10-17	498.50	500.50	491.40	497.80	493.50	102,266
2025-10-16	503.50	505.00	500.50	501.95	497.61	2,404
2025-10-15	495.85	502.00	495.00	501.25	496.92	7,169
2025-10-14	492.45	495.00	490.35	490.35	486.11	4,901
2025-10-13	492.80	494.40	491.80	493.25	488.99	1,381
2025-10-10	494.60	500.00	494.60	497.25	492.95	2,451
2025-10-09	495.90	498.80	492.00	495.90	491.61	10,967
2025-10-08	498.00	498.00	494.70	497.50	493.20	6,144
2025-10-07	501.25	501.50	497.60	500.75	496.42	46,214
2025-10-06	499.70	501.50	496.00	499.80	495.48	57,367
2025-10-03	496.50	499.20	495.80	496.70	492.41	45,354
2025-10-02	492.35	495.60	492.35	492.35	488.10	29,235
2025-10-01	487.00	491.60	486.20	486.90	482.69	11,865
2025-09-30	487.30	488.40	483.20	487.30	483.09	19,820
2025-09-29	485.80	487.40	485.80	486.20	482.00	1,970
2025-09-26	481.10	486.20	480.00	486.10	481.90	6,705
2025-09-25	484.80	484.80	480.00	481.70	477.54	4,771
2025-09-24	491.35	491.35	486.20	491.35	487.10	6,474
2025-09-23	486.00	493.30	486.00	491.00	486.76	9,737
2025-09-22	489.10	489.20	484.70	489.10	484.87	4,393
2025-09-19	492.10	494.20	488.80	491.90	487.65	16,834
2025-09-18	490.50	493.20	490.40	491.25	487.00	4,302
2025-09-17	490.60	491.00	488.00	490.60	486.36	8,457
2025-09-16	492.35	495.80	487.80	492.35	488.10	15,069
2025-09-15	490.90	499.80	490.10	490.90	486.66	7,423
2025-09-12	484.50	488.40	482.80	485.60	481.40	50,330
2025-09-11	484.30	486.40	480.60	483.80	479.62	100,783
2025-09-10	482.60	489.00	482.60	483.30	479.12	3,536
2025-09-09	478.30	482.00	477.40	478.70	474.56	1,406
2025-09-08	479.60	480.30	476.40	480.30	476.15	3,306
2025-09-05	478.10	482.00	475.40	478.10	473.97	6,187
2025-09-04	477.50	481.00	476.00	477.70	473.57	12,009
2025-09-03	474.40	478.20	474.40	475.50	471.39	3,673
2025-09-02	480.40	480.40	471.60	474.40	470.30	6,378
2025-09-01	479.80	484.20	479.80	480.30	476.15	6,213
2025-08-29	480.30	482.00	477.00	480.30	476.15	2,584
2025-08-28	484.30	489.60	481.80	484.50	480.31	119,023
2025-08-27	485.20	487.00	481.70	485.20	481.01	8,488
2025-08-26	487.50	488.40	484.20	487.50	483.29	3,047
2025-08-22	485.15	490.40	485.15	488.50	484.28	2,561
2025-08-21	486.40	486.40	481.80	482.40	478.23	20,170
2025-08-20	485.80	488.40	485.20	485.80	481.60	1,222
2025-08-19	480.20	488.60	480.20	488.00	483.78	3,963
2025-08-18	483.60	485.30	477.80	479.20	475.06	2,237
2025-08-15	484.00	487.40	484.00	484.30	480.11	1,023
2025-08-14	482.20	484.00	481.60	481.60	477.44	5,047
2025-08-13	483.20	483.20	479.00	483.20	479.02	2,393

← NewerPage 5 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.