Lundbergforetagen AB L E ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 554.50 | 555.50 | 528.50 | 531.75 | 521.72 | 123,131 |
| 2025-02-18 | 556.00 | 556.50 | 553.00 | 556.25 | 545.75 | 3,095 |
| 2025-02-17 | 548.75 | 557.00 | 548.00 | 553.50 | 543.06 | 80,626 |
| 2025-02-14 | 547.25 | 550.00 | 545.50 | 547.50 | 537.17 | 3,762 |
| 2025-02-13 | 544.50 | 548.50 | 543.00 | 545.50 | 535.21 | 6,098 |
| 2025-02-12 | 542.00 | 544.00 | 539.50 | 541.75 | 531.53 | 2,444 |
| 2025-02-11 | 539.25 | 542.00 | 537.50 | 539.50 | 529.32 | 4,567 |
| 2025-02-10 | 534.50 | 539.50 | 534.50 | 535.25 | 525.15 | 1,693 |
| 2025-02-07 | 534.25 | 537.50 | 532.00 | 536.50 | 526.38 | 5,702 |
| 2025-02-06 | 533.75 | 536.00 | 530.00 | 532.75 | 522.70 | 5,988 |
| 2025-02-05 | 528.50 | 532.00 | 527.00 | 529.75 | 519.75 | 3,303 |
| 2025-02-04 | 529.50 | 530.50 | 524.25 | 524.25 | 514.36 | 19,794 |
| 2025-02-03 | 524.50 | 529.50 | 520.50 | 529.25 | 519.26 | 5,500 |
| 2025-01-31 | 536.00 | 536.00 | 534.00 | 535.50 | 525.40 | 3,155 |
| 2025-01-30 | 533.50 | 537.50 | 533.50 | 535.75 | 525.64 | 3,035 |
| 2025-01-29 | 534.75 | 535.50 | 531.00 | 535.50 | 525.40 | 5,447 |
| 2025-01-28 | 532.75 | 537.50 | 523.00 | 533.50 | 523.43 | 4,223 |
| 2025-01-27 | 525.50 | 533.50 | 525.00 | 532.00 | 521.96 | 3,278 |
| 2025-01-24 | 531.50 | 536.00 | 528.50 | 529.50 | 519.51 | 4,361 |
| 2025-01-23 | 527.75 | 537.50 | 524.00 | 527.00 | 517.06 | 3,308 |
| 2025-01-22 | 529.00 | 532.00 | 526.50 | 528.50 | 518.53 | 19,023 |
| 2025-01-21 | 524.00 | 529.50 | 524.00 | 529.50 | 519.51 | 20,411 |
| 2025-01-20 | 517.00 | 517.00 | 513.00 | 517.00 | 507.24 | 12,135 |
| 2025-01-17 | 515.75 | 518.50 | 515.50 | 516.00 | 506.26 | 2,146 |
| 2025-01-16 | 513.50 | 515.50 | 512.00 | 514.25 | 504.55 | 3,058 |
| 2025-01-15 | 503.70 | 512.50 | 503.50 | 509.65 | 500.03 | 8,143 |
| 2025-01-14 | 505.20 | 505.50 | 500.50 | 504.50 | 494.98 | 5,291 |
| 2025-01-13 | 500.15 | 503.00 | 499.40 | 499.60 | 490.17 | 6,771 |
| 2025-01-10 | 503.95 | 508.00 | 502.00 | 503.70 | 494.20 | 5,747 |
| 2025-01-09 | 506.70 | 508.50 | 504.00 | 504.95 | 495.42 | 4,719 |
| 2025-01-08 | 508.40 | 511.50 | 504.00 | 508.40 | 498.81 | 5,737 |
| 2025-01-07 | 511.50 | 514.50 | 506.00 | 510.40 | 500.77 | 37,489 |
| 2025-01-06 | 506.70 | 506.70 | 506.70 | 506.70 | 497.14 | 0 |
| 2025-01-03 | 506.15 | 506.70 | 504.00 | 506.70 | 497.14 | 253,542 |
| 2025-01-02 | 502.50 | 507.00 | 502.50 | 506.15 | 496.60 | 10,134 |
| 2024-12-31 | 501.70 | 501.70 | 501.70 | 501.70 | 492.23 | 0 |
| 2024-12-30 | 501.70 | 503.00 | 498.40 | 501.70 | 492.23 | 4,506 |
| 2024-12-27 | 499.60 | 504.50 | 499.20 | 500.15 | 490.71 | 2,306 |
| 2024-12-24 | 496.35 | 496.35 | 496.35 | 496.35 | 486.98 | 0 |
| 2024-12-23 | 497.60 | 499.20 | 495.40 | 496.35 | 486.98 | 18,348 |
| 2024-12-20 | 493.95 | 499.60 | 491.60 | 498.60 | 489.19 | 13,327 |
| 2024-12-19 | 500.50 | 503.50 | 495.60 | 500.50 | 491.06 | 6,298 |
| 2024-12-18 | 508.15 | 511.00 | 506.00 | 507.40 | 497.83 | 2,482 |
| 2024-12-17 | 507.95 | 509.50 | 506.50 | 507.40 | 497.83 | 2,478 |
| 2024-12-16 | 511.50 | 511.50 | 507.50 | 511.25 | 501.60 | 3,130 |
| 2024-12-13 | 515.50 | 519.50 | 513.50 | 517.00 | 507.24 | 4,976 |
| 2024-12-12 | 519.50 | 520.00 | 513.50 | 514.25 | 504.55 | 3,615 |
| 2024-12-11 | 526.50 | 526.50 | 519.00 | 521.75 | 511.91 | 15,406 |
| 2024-12-10 | 528.25 | 531.00 | 525.50 | 528.50 | 518.53 | 22,022 |
| 2024-12-09 | 534.50 | 536.50 | 530.00 | 531.00 | 520.98 | 3,902 |
| 2024-12-06 | 534.00 | 534.00 | 531.00 | 533.00 | 522.94 | 2,798 |
| 2024-12-05 | 538.00 | 538.50 | 528.00 | 537.50 | 527.36 | 5,503 |
| 2024-12-04 | 533.50 | 538.00 | 533.50 | 534.50 | 524.41 | 14,570 |
| 2024-12-03 | 535.00 | 535.00 | 531.50 | 535.00 | 524.91 | 9,117 |
| 2024-12-02 | 528.00 | 535.00 | 527.50 | 534.00 | 523.92 | 7,634 |
| 2024-11-29 | 524.50 | 529.50 | 524.50 | 525.75 | 515.83 | 3,877 |
| 2024-11-28 | 522.75 | 530.00 | 520.00 | 524.75 | 514.85 | 301,246 |
| 2024-11-27 | 525.25 | 535.00 | 521.50 | 525.75 | 515.83 | 4,083 |
| 2024-11-26 | 528.50 | 539.00 | 524.00 | 526.25 | 516.32 | 17,112 |
| 2024-11-25 | 525.75 | 531.00 | 525.50 | 527.00 | 517.06 | 25,825 |
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.