Lundbergforetagen AB L E ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	484.30	487.00	480.80	484.30	480.11	1,243
2025-08-11	487.60	488.00	483.60	487.60	483.39	3,104
2025-08-08	485.90	488.60	484.80	485.90	481.70	3,694
2025-08-07	481.00	487.40	481.00	483.00	478.83	2,084
2025-08-06	478.40	483.60	478.00	479.70	475.55	3,635
2025-08-05	476.60	478.00	474.80	476.60	472.48	2,592
2025-08-04	474.20	477.00	473.40	474.20	470.10	18,806
2025-08-01	475.00	475.80	469.00	469.70	465.64	3,613
2025-07-31	491.00	491.00	476.40	477.50	473.37	5,533
2025-07-30	486.70	492.80	483.80	492.45	488.19	3,041
2025-07-29	488.90	491.40	487.60	489.50	485.27	4,147
2025-07-28	497.30	499.40	488.20	492.00	487.75	4,152
2025-07-25	490.60	491.80	488.00	490.00	485.77	1,038
2025-07-24	491.10	492.00	488.60	491.45	487.20	1,632
2025-07-23	485.10	488.00	484.60	485.50	481.30	1,766
2025-07-22	482.50	483.30	480.80	482.50	478.33	1,235
2025-07-21	483.50	484.60	482.00	483.50	479.32	1,069
2025-07-18	485.60	487.20	482.40	485.60	481.40	6,622
2025-07-17	484.10	486.00	483.40	483.90	479.72	81,243
2025-07-16	481.40	482.90	479.20	481.10	476.94	1,475
2025-07-15	484.20	487.60	481.80	484.20	480.02	5,937
2025-07-14	482.10	483.80	481.40	482.10	477.93	2,937
2025-07-11	488.70	489.00	485.60	488.70	484.48	2,511
2025-07-10	484.60	490.60	484.60	489.20	484.97	4,405
2025-07-09	478.90	484.40	478.00	483.70	479.52	1,599
2025-07-08	478.10	479.00	475.40	478.10	473.97	26,434
2025-07-07	479.60	479.80	476.80	479.60	475.46	1,380
2025-07-04	480.80	480.80	477.60	480.80	476.64	4,849
2025-07-03	482.20	486.40	482.20	486.20	482.00	3,050
2025-07-02	479.50	480.60	476.61	478.30	474.17	6,921
2025-07-01	471.50	476.40	470.80	476.40	472.28	5,533
2025-06-30	478.80	478.80	470.20	474.40	470.30	16,704
2025-06-27	471.40	476.60	471.40	475.40	471.29	4,395
2025-06-26	467.90	469.70	466.60	467.90	463.86	11,193
2025-06-25	469.40	471.40	467.20	468.80	464.75	10,941
2025-06-24	472.80	477.20	468.20	470.40	466.33	4,594
2025-06-23	466.50	470.60	464.80	467.00	462.96	2,792
2025-06-20	469.60	469.60	469.60	469.60	465.54	0
2025-06-19	465.80	469.80	465.80	469.60	465.54	10,205
2025-06-18	469.20	469.60	466.60	469.20	465.15	9,341
2025-06-17	469.50	470.40	468.20	469.50	465.44	413,198
2025-06-16	467.40	473.80	467.00	472.30	468.22	5,249
2025-06-13	471.10	473.40	466.40	471.10	467.03	4,367
2025-06-12	485.00	485.60	477.80	479.40	475.26	11,830
2025-06-11	492.00	492.20	486.90	486.90	482.69	60,898
2025-06-10	491.00	495.00	490.00	491.00	486.76	6,370
2025-06-09	491.45	497.60	491.00	491.90	487.65	37,204
2025-06-06	492.60	492.60	492.60	492.60	488.34	0
2025-06-05	492.60	494.60	489.40	492.60	488.34	35,740
2025-06-04	487.20	493.20	487.20	492.90	488.64	11,536
2025-06-03	488.50	489.10	482.40	483.20	479.02	46,071
2025-06-02	487.50	489.00	483.00	487.50	483.29	37,622
2025-05-30	486.20	492.80	486.20	490.90	486.66	83,907
2025-05-29	501.50	501.50	501.50	501.50	497.17	0
2025-05-28	498.70	501.50	483.60	501.50	497.17	153,630
2025-05-27	497.25	502.50	497.20	501.50	497.17	5,355
2025-05-23	502.25	505.00	489.80	489.80	485.57	3,538
2025-05-22	512.50	513.50	501.50	501.50	497.17	13,516
2025-05-21	516.00	516.00	508.00	513.50	509.06	5,320
2025-05-20	519.50	519.50	515.00	515.00	510.55	3,171

← NewerPage 6 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.