Lundbergforetagen AB L E ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 520.25 | 525.50 | 519.00 | 523.50 | 513.62 | 8,589 |
| 2024-11-21 | 520.25 | 521.50 | 517.00 | 517.50 | 507.74 | 3,538 |
| 2024-11-20 | 529.25 | 530.00 | 520.00 | 525.50 | 515.58 | 4,568 |
| 2024-11-19 | 530.00 | 533.00 | 521.00 | 526.50 | 516.57 | 5,454 |
| 2024-11-18 | 528.25 | 530.50 | 525.50 | 529.50 | 519.51 | 6,617 |
| 2024-11-15 | 531.50 | 532.50 | 527.75 | 529.25 | 519.26 | 5,307 |
| 2024-11-14 | 529.50 | 536.00 | 529.50 | 532.75 | 522.70 | 3,521 |
| 2024-11-13 | 529.25 | 530.50 | 522.50 | 524.50 | 514.60 | 9,613 |
| 2024-11-12 | 538.75 | 544.00 | 529.50 | 535.50 | 525.40 | 4,535 |
| 2024-11-11 | 541.00 | 545.00 | 541.00 | 541.50 | 531.28 | 4,495 |
| 2024-11-08 | 538.25 | 538.50 | 531.00 | 538.00 | 527.85 | 6,712 |
| 2024-11-07 | 528.00 | 540.00 | 528.00 | 538.25 | 528.09 | 5,956 |
| 2024-11-06 | 532.75 | 541.50 | 525.50 | 526.50 | 516.57 | 4,436 |
| 2024-11-05 | 531.25 | 541.50 | 527.00 | 529.25 | 519.26 | 2,899 |
| 2024-11-04 | 530.00 | 534.50 | 529.00 | 530.00 | 520.00 | 5,960 |
| 2024-11-01 | 527.25 | 532.50 | 527.00 | 527.00 | 517.06 | 1,745 |
| 2024-10-31 | 534.25 | 535.00 | 526.50 | 527.00 | 517.06 | 2,014 |
| 2024-10-30 | 543.25 | 543.50 | 533.50 | 536.50 | 526.38 | 2,388 |
| 2024-10-29 | 546.25 | 549.50 | 543.00 | 546.75 | 536.43 | 9,990 |
| 2024-10-28 | 540.50 | 545.00 | 540.50 | 540.75 | 530.55 | 2,406 |
| 2024-10-25 | 537.00 | 542.00 | 537.00 | 541.50 | 531.28 | 2,433 |
| 2024-10-24 | 540.25 | 541.50 | 536.50 | 540.25 | 530.06 | 928 |
| 2024-10-23 | 540.75 | 544.00 | 538.50 | 540.75 | 530.55 | 43,662 |
| 2024-10-22 | 543.00 | 543.50 | 536.50 | 541.75 | 531.53 | 3,912 |
| 2024-10-21 | 551.50 | 552.50 | 542.50 | 545.25 | 534.96 | 2,722 |
| 2024-10-18 | 552.50 | 555.50 | 552.50 | 552.75 | 542.32 | 3,481 |
| 2024-10-17 | 556.75 | 557.50 | 553.00 | 557.00 | 546.49 | 3,888 |
| 2024-10-16 | 557.50 | 557.50 | 553.50 | 556.25 | 545.75 | 2,310 |
| 2024-10-15 | 563.50 | 565.00 | 557.50 | 560.50 | 549.92 | 13,380 |
| 2024-10-14 | 566.25 | 567.00 | 559.50 | 561.50 | 550.91 | 2,698 |
| 2024-10-11 | 560.50 | 568.00 | 560.50 | 566.50 | 555.81 | 1,707 |
| 2024-10-10 | 561.00 | 561.00 | 557.25 | 557.25 | 546.74 | 1,577 |
| 2024-10-09 | 564.50 | 564.50 | 561.50 | 563.50 | 552.87 | 2,773 |
| 2024-10-08 | 564.00 | 567.00 | 563.50 | 565.00 | 554.34 | 4,017 |
| 2024-10-07 | 572.75 | 572.75 | 568.00 | 572.75 | 561.94 | 2,211 |
| 2024-10-04 | 576.75 | 577.00 | 574.00 | 575.75 | 564.89 | 3,913 |
| 2024-10-03 | 584.00 | 584.00 | 576.00 | 576.75 | 565.87 | 7,210 |
| 2024-10-02 | 581.75 | 584.50 | 579.00 | 581.00 | 570.04 | 69,380 |
| 2024-10-01 | 580.50 | 586.50 | 579.50 | 580.75 | 569.79 | 4,183 |
| 2024-09-30 | 577.75 | 581.00 | 577.50 | 579.00 | 568.07 | 3,935 |
| 2024-09-27 | 578.75 | 580.00 | 576.50 | 579.50 | 568.57 | 4,091 |
| 2024-09-26 | 572.50 | 581.00 | 572.50 | 580.25 | 569.30 | 4,344 |
| 2024-09-25 | 566.00 | 570.25 | 566.00 | 566.50 | 555.81 | 6,271 |
| 2024-09-24 | 573.00 | 573.00 | 560.50 | 560.75 | 550.17 | 17,163 |
| 2024-09-23 | 567.25 | 571.00 | 564.50 | 571.00 | 560.23 | 1,666 |
| 2024-09-20 | 568.25 | 570.00 | 566.50 | 568.00 | 557.28 | 21,910 |
| 2024-09-19 | 563.00 | 570.50 | 561.50 | 566.00 | 555.32 | 5,895 |
| 2024-09-18 | 562.50 | 562.50 | 556.75 | 556.75 | 546.24 | 4,031 |
| 2024-09-17 | 565.75 | 567.00 | 562.50 | 565.75 | 555.07 | 3,902 |
| 2024-09-16 | 564.25 | 565.50 | 563.00 | 563.50 | 552.87 | 6,017 |
| 2024-09-13 | 563.50 | 567.00 | 560.50 | 565.00 | 554.34 | 5,669 |
| 2024-09-12 | 559.00 | 563.00 | 558.00 | 560.75 | 550.17 | 7,313 |
| 2024-09-11 | 559.25 | 560.00 | 550.50 | 553.00 | 542.57 | 4,590 |
| 2024-09-10 | 555.50 | 560.50 | 555.50 | 556.00 | 545.51 | 13,174 |
| 2024-09-09 | 552.00 | 555.50 | 552.00 | 552.75 | 542.32 | 2,834 |
| 2024-09-06 | 547.50 | 553.00 | 544.50 | 551.50 | 541.09 | 7,760 |
| 2024-09-05 | 552.25 | 555.50 | 548.00 | 550.25 | 539.87 | 4,993 |
| 2024-09-04 | 551.50 | 555.00 | 551.50 | 554.00 | 543.55 | 3,348 |
| 2024-09-03 | 567.50 | 567.50 | 558.00 | 561.25 | 550.66 | 4,507 |
| 2024-09-02 | 563.00 | 568.50 | 560.50 | 566.50 | 555.81 | 5,354 |
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.