L E Lundbergföretagen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 570.50 | 573.50 | 568.50 | 571.00 | 571.00 | 115,359 |
| 2026-10-15 | 567.00 | 569.50 | 561.00 | 567.50 | 567.50 | 186,781 |
| 2026-10-14 | 569.00 | 573.50 | 568.50 | 571.00 | 571.00 | 211,685 |
| 2026-10-13 | 569.00 | 574.50 | 565.00 | 568.50 | 568.50 | 170,732 |
| 2026-10-12 | 567.00 | 571.00 | 565.50 | 567.00 | 567.00 | 150,789 |
| 2026-10-09 | 566.00 | 571.50 | 565.00 | 565.50 | 565.50 | 88,566 |
| 2026-10-08 | 562.00 | 564.00 | 554.50 | 561.50 | 561.50 | 126,965 |
| 2026-10-07 | 568.00 | 573.00 | 562.50 | 562.50 | 562.50 | 177,326 |
| 2026-10-06 | 566.50 | 573.00 | 566.00 | 573.00 | 573.00 | 121,627 |
| 2026-10-05 | 569.50 | 571.00 | 564.00 | 564.00 | 564.00 | 98,867 |
| 2026-10-02 | 567.00 | 571.50 | 566.50 | 569.50 | 569.50 | 81,682 |
| 2026-10-01 | 576.50 | 576.50 | 565.00 | 566.00 | 566.00 | 106,820 |
| 2026-09-30 | 586.00 | 589.50 | 579.50 | 579.50 | 579.50 | 148,442 |
| 2026-09-29 | 589.00 | 593.00 | 585.50 | 585.50 | 585.50 | 61,114 |
| 2026-09-28 | 592.00 | 595.00 | 588.50 | 590.00 | 590.00 | 110,854 |
| 2026-09-25 | 589.00 | 596.50 | 589.00 | 591.50 | 591.50 | 93,298 |
| 2026-09-24 | 584.00 | 592.50 | 582.50 | 587.00 | 587.00 | 57,495 |
| 2026-09-23 | 597.50 | 600.50 | 590.50 | 591.00 | 591.00 | 64,705 |
| 2026-09-22 | 593.00 | 597.00 | 591.50 | 595.50 | 595.50 | 74,671 |
| 2026-09-21 | 585.00 | 595.50 | 585.00 | 592.00 | 592.00 | 93,191 |
| 2026-09-18 | 587.50 | 593.50 | 583.00 | 583.00 | 583.00 | 231,614 |
| 2026-09-17 | 588.00 | 591.00 | 587.00 | 589.00 | 589.00 | 164,984 |
| 2026-09-16 | 577.00 | 585.50 | 576.50 | 585.00 | 585.00 | 84,698 |
| 2026-09-15 | 575.00 | 577.50 | 566.50 | 576.00 | 576.00 | 83,209 |
| 2026-09-14 | 579.50 | 582.50 | 576.50 | 577.50 | 577.50 | 66,560 |
| 2026-09-11 | 580.50 | 583.00 | 577.50 | 580.00 | 580.00 | 67,167 |
| 2026-09-10 | 582.00 | 587.50 | 579.50 | 580.00 | 580.00 | 82,474 |
| 2026-09-09 | 587.00 | 590.00 | 578.50 | 582.00 | 582.00 | 81,892 |
| 2026-09-08 | 586.00 | 590.00 | 582.00 | 587.00 | 587.00 | 76,258 |
| 2026-09-07 | 589.00 | 590.00 | 586.00 | 586.50 | 586.50 | 79,448 |
| 2026-09-04 | 591.00 | 592.50 | 587.00 | 589.50 | 589.50 | 67,289 |
| 2026-09-03 | 582.00 | 593.00 | 582.00 | 591.00 | 591.00 | 104,805 |
| 2026-09-02 | 584.00 | 584.50 | 577.00 | 581.00 | 581.00 | 165,961 |
| 2026-09-01 | 590.00 | 594.00 | 584.00 | 584.00 | 584.00 | 225,122 |
| 2026-08-31 | 588.00 | 596.50 | 585.50 | 588.50 | 588.50 | 359,873 |
| 2026-08-28 | 588.00 | 595.00 | 584.00 | 587.50 | 587.50 | 167,893 |
| 2026-08-27 | 571.00 | 588.50 | 569.00 | 586.00 | 586.00 | 318,374 |
| 2026-08-26 | 573.50 | 576.00 | 569.50 | 569.50 | 569.50 | 102,924 |
| 2026-08-25 | 569.50 | 575.00 | 568.50 | 573.00 | 573.00 | 108,095 |
| 2026-08-24 | 564.50 | 571.00 | 563.00 | 569.50 | 569.50 | 98,287 |
| 2026-08-21 | 556.00 | 565.00 | 555.00 | 564.00 | 564.00 | 96,618 |
| 2026-08-20 | 555.00 | 558.00 | 552.50 | 555.50 | 555.50 | 63,018 |
| 2026-08-19 | 551.00 | 557.00 | 550.50 | 556.00 | 556.00 | 104,418 |
| 2026-08-18 | 549.50 | 552.50 | 547.00 | 551.00 | 551.00 | 86,005 |
| 2026-08-17 | 553.00 | 554.50 | 550.00 | 550.00 | 550.00 | 105,326 |
| 2026-08-14 | 559.50 | 561.00 | 551.50 | 553.00 | 553.00 | 133,751 |
| 2026-08-13 | 571.50 | 571.50 | 558.50 | 558.50 | 558.50 | 174,383 |
| 2026-08-12 | 573.00 | 573.00 | 568.50 | 570.00 | 570.00 | 66,192 |
| 2026-08-11 | 576.50 | 577.50 | 573.00 | 573.00 | 573.00 | 51,096 |
| 2026-08-10 | 583.50 | 585.00 | 575.00 | 577.00 | 577.00 | 77,052 |
| 2026-08-07 | 584.00 | 586.00 | 579.50 | 583.50 | 583.50 | 66,953 |
| 2026-08-06 | 587.50 | 588.50 | 583.50 | 584.50 | 584.50 | 76,875 |
| 2026-08-05 | 585.00 | 587.00 | 581.00 | 587.00 | 587.00 | 113,891 |
| 2026-08-04 | 580.00 | 584.50 | 577.50 | 584.50 | 584.50 | 83,683 |
| 2026-08-03 | 575.00 | 582.00 | 573.50 | 579.00 | 579.00 | 64,238 |
| 2026-07-31 | 573.00 | 578.00 | 571.00 | 571.50 | 571.50 | 99,061 |
| 2026-07-30 | 569.00 | 574.00 | 567.50 | 570.00 | 570.00 | 55,433 |
| 2026-07-29 | 568.00 | 573.50 | 567.00 | 569.00 | 569.00 | 80,721 |
| 2026-07-28 | 561.50 | 568.00 | 561.00 | 568.00 | 568.00 | 75,238 |
| 2026-07-27 | 562.00 | 570.00 | 561.50 | 562.50 | 562.50 | 133,705 |
Page 1 of 2 · 65 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.