Lundbergforetagen AB L E ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 520.00 | 520.00 | 514.00 | 514.50 | 510.05 | 4,712 |
| 2025-05-16 | 522.75 | 527.50 | 517.50 | 522.75 | 518.23 | 7,855 |
| 2025-05-15 | 517.75 | 522.50 | 515.00 | 517.75 | 513.28 | 20,780 |
| 2025-05-14 | 518.25 | 520.50 | 516.50 | 519.25 | 514.76 | 13,263 |
| 2025-05-13 | 520.50 | 521.00 | 516.50 | 520.50 | 516.00 | 5,119 |
| 2025-05-12 | 517.00 | 524.50 | 517.00 | 520.00 | 515.51 | 1,774 |
| 2025-05-09 | 508.40 | 511.50 | 507.00 | 509.20 | 504.80 | 2,928 |
| 2025-05-08 | 507.00 | 512.00 | 507.00 | 510.20 | 505.79 | 6,506 |
| 2025-05-07 | 500.70 | 503.50 | 500.00 | 500.50 | 496.17 | 5,224 |
| 2025-05-06 | 508.00 | 508.00 | 499.40 | 500.50 | 496.17 | 3,797 |
| 2025-05-02 | 514.25 | 514.25 | 509.00 | 514.25 | 509.81 | 3,923 |
| 2025-05-01 | 496.35 | 496.35 | 496.35 | 496.35 | 492.06 | 0 |
| 2025-04-30 | 499.30 | 509.50 | 496.35 | 496.35 | 492.06 | 31,611 |
| 2025-04-29 | 501.95 | 504.50 | 496.35 | 496.35 | 492.06 | 4,823 |
| 2025-04-28 | 500.50 | 504.00 | 499.20 | 500.50 | 496.17 | 9,144 |
| 2025-04-25 | 499.05 | 500.00 | 494.45 | 494.45 | 490.18 | 8,409 |
| 2025-04-24 | 496.80 | 496.80 | 492.35 | 492.35 | 488.10 | 7,204 |
| 2025-04-23 | 488.80 | 498.60 | 488.80 | 498.60 | 494.29 | 135,631 |
| 2025-04-22 | 479.20 | 485.40 | 477.80 | 483.90 | 479.72 | 19,015 |
| 2025-04-17 | 482.00 | 482.00 | 479.00 | 480.50 | 476.35 | 476 |
| 2025-04-16 | 480.40 | 484.40 | 478.40 | 484.20 | 480.02 | 2,121 |
| 2025-04-15 | 477.20 | 483.60 | 477.20 | 479.80 | 475.65 | 2,537 |
| 2025-04-14 | 475.50 | 475.50 | 471.60 | 475.50 | 471.39 | 1,711 |
| 2025-04-11 | 466.50 | 466.50 | 454.60 | 466.50 | 462.47 | 8,285 |
| 2025-04-10 | 474.60 | 476.00 | 464.90 | 464.90 | 460.88 | 3,055 |
| 2025-04-09 | 441.80 | 453.60 | 439.80 | 445.90 | 437.49 | 8,937 |
| 2025-04-08 | 461.30 | 465.20 | 454.00 | 459.90 | 451.22 | 3,230 |
| 2025-04-07 | 455.20 | 474.80 | 449.40 | 454.90 | 446.32 | 30,149 |
| 2025-04-04 | 493.45 | 502.00 | 477.40 | 482.30 | 473.20 | 21,689 |
| 2025-04-03 | 489.30 | 500.00 | 488.00 | 494.35 | 485.02 | 62,018 |
| 2025-04-02 | 504.25 | 504.50 | 494.20 | 498.00 | 488.60 | 79,831 |
| 2025-04-01 | 505.50 | 507.00 | 503.50 | 505.75 | 496.21 | 4,161 |
| 2025-03-31 | 504.75 | 506.25 | 502.00 | 504.75 | 495.23 | 8,217 |
| 2025-03-28 | 510.75 | 513.50 | 506.50 | 511.00 | 501.36 | 4,067 |
| 2025-03-27 | 510.15 | 513.50 | 508.00 | 510.75 | 501.11 | 10,652 |
| 2025-03-26 | 514.50 | 514.50 | 510.40 | 510.40 | 500.77 | 3,561 |
| 2025-03-25 | 511.25 | 516.50 | 509.00 | 516.00 | 506.26 | 4,599 |
| 2025-03-24 | 514.75 | 514.75 | 510.00 | 514.75 | 505.04 | 11,001 |
| 2025-03-21 | 517.00 | 517.00 | 510.50 | 512.25 | 502.58 | 30,176 |
| 2025-03-20 | 516.75 | 521.50 | 515.00 | 516.75 | 507.00 | 15,029 |
| 2025-03-19 | 513.00 | 517.50 | 512.50 | 512.75 | 503.07 | 6,727 |
| 2025-03-18 | 517.25 | 519.00 | 512.50 | 517.75 | 507.98 | 4,371 |
| 2025-03-17 | 515.25 | 516.00 | 513.00 | 513.75 | 504.06 | 8,454 |
| 2025-03-14 | 509.00 | 515.00 | 509.00 | 514.00 | 504.30 | 6,297 |
| 2025-03-13 | 506.15 | 513.50 | 504.00 | 509.40 | 499.79 | 8,302 |
| 2025-03-12 | 508.40 | 510.50 | 506.00 | 509.40 | 499.79 | 4,388 |
| 2025-03-11 | 516.50 | 519.50 | 505.50 | 510.40 | 500.77 | 6,280 |
| 2025-03-10 | 521.00 | 522.00 | 516.00 | 516.50 | 506.75 | 3,675 |
| 2025-03-07 | 520.25 | 522.00 | 516.00 | 518.75 | 508.96 | 4,443 |
| 2025-03-06 | 528.00 | 528.00 | 518.25 | 519.75 | 509.94 | 15,085 |
| 2025-03-05 | 525.50 | 533.00 | 525.50 | 527.00 | 517.06 | 7,506 |
| 2025-03-04 | 534.50 | 534.50 | 521.00 | 525.25 | 515.34 | 10,054 |
| 2025-03-03 | 537.50 | 541.50 | 535.50 | 539.75 | 529.57 | 279,517 |
| 2025-02-28 | 533.25 | 538.00 | 533.25 | 533.25 | 523.19 | 12,802 |
| 2025-02-27 | 539.50 | 541.00 | 535.50 | 538.00 | 527.85 | 3,082 |
| 2025-02-26 | 539.00 | 546.00 | 539.00 | 540.75 | 530.55 | 8,499 |
| 2025-02-25 | 531.50 | 536.50 | 531.50 | 534.25 | 524.17 | 4,598 |
| 2025-02-24 | 538.50 | 538.50 | 528.00 | 532.25 | 522.21 | 16,786 |
| 2025-02-21 | 536.00 | 545.00 | 536.00 | 539.00 | 528.83 | 13,968 |
| 2025-02-20 | 531.75 | 537.00 | 528.00 | 532.25 | 522.21 | 47,958 |
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.