L E Lundbergföretagen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 540.50 | 546.00 | 539.50 | 542.50 | 532.27 | 120,285 |
| 2024-08-20 | 544.00 | 546.50 | 539.50 | 540.50 | 530.31 | 65,651 |
| 2024-08-19 | 542.00 | 544.00 | 539.50 | 544.00 | 533.74 | 57,138 |
| 2024-08-16 | 540.00 | 544.00 | 538.50 | 542.00 | 531.78 | 72,875 |
| 2024-08-15 | 535.50 | 542.00 | 535.00 | 539.50 | 529.33 | 46,684 |
| 2024-08-14 | 532.50 | 535.00 | 530.00 | 535.00 | 524.91 | 47,702 |
| 2024-08-13 | 530.00 | 532.50 | 526.00 | 530.50 | 520.50 | 59,970 |
| 2024-08-12 | 531.00 | 534.00 | 527.00 | 529.50 | 519.52 | 61,571 |
| 2024-08-09 | 527.50 | 532.00 | 525.00 | 530.00 | 520.01 | 80,867 |
| 2024-08-08 | 520.00 | 528.50 | 517.00 | 525.00 | 515.10 | 131,588 |
| 2024-08-07 | 507.50 | 522.00 | 507.00 | 522.00 | 512.16 | 182,406 |
| 2024-08-06 | 504.50 | 510.00 | 498.40 | 502.50 | 493.02 | 108,768 |
| 2024-08-05 | 504.50 | 507.50 | 494.00 | 500.00 | 490.57 | 137,032 |
| 2024-08-02 | 530.50 | 530.50 | 517.50 | 518.50 | 508.72 | 73,797 |
| 2024-08-01 | 542.00 | 545.00 | 533.50 | 535.00 | 524.91 | 66,830 |
| 2024-07-31 | 540.50 | 547.00 | 537.00 | 541.00 | 530.80 | 85,953 |
| 2024-07-30 | 535.00 | 539.00 | 534.50 | 538.50 | 528.35 | 35,801 |
| 2024-07-29 | 538.00 | 541.50 | 533.50 | 535.00 | 524.91 | 53,846 |
| 2024-07-26 | 530.50 | 537.00 | 530.50 | 537.00 | 526.87 | 42,827 |
| 2024-07-25 | 533.00 | 533.00 | 526.00 | 530.50 | 520.50 | 54,843 |
| 2024-07-24 | 537.00 | 538.50 | 533.50 | 535.00 | 524.91 | 39,350 |
| 2024-07-23 | 541.50 | 545.00 | 537.50 | 539.50 | 529.33 | 38,286 |
| 2024-07-22 | 535.00 | 543.00 | 534.50 | 541.50 | 531.29 | 58,204 |
| 2024-07-19 | 536.50 | 539.50 | 534.50 | 534.50 | 524.42 | 52,019 |
| 2024-07-18 | 540.50 | 545.00 | 535.00 | 537.00 | 526.87 | 133,418 |
| 2024-07-17 | 534.00 | 539.50 | 531.50 | 539.50 | 529.33 | 112,463 |
| 2024-07-16 | 532.00 | 536.00 | 529.50 | 535.50 | 525.40 | 64,194 |
| 2024-07-15 | 538.50 | 539.50 | 528.50 | 532.50 | 522.46 | 174,692 |
| 2024-07-12 | 530.50 | 541.00 | 530.00 | 541.00 | 530.80 | 184,840 |
| 2024-07-11 | 525.50 | 532.50 | 522.50 | 530.00 | 520.01 | 100,860 |
| 2024-07-10 | 525.50 | 526.50 | 522.50 | 525.00 | 515.10 | 165,551 |
| 2024-07-09 | 530.50 | 530.50 | 523.50 | 526.00 | 516.08 | 90,124 |
| 2024-07-08 | 531.50 | 532.00 | 526.50 | 530.50 | 520.50 | 49,407 |
| 2024-07-05 | 533.50 | 537.00 | 530.00 | 532.50 | 522.46 | 53,911 |
| 2024-07-04 | 532.50 | 537.00 | 531.50 | 533.00 | 522.95 | 186,860 |
| 2024-07-03 | 534.00 | 535.50 | 530.50 | 531.50 | 521.48 | 56,090 |
| 2024-07-02 | 527.00 | 534.50 | 527.00 | 533.00 | 522.95 | 94,137 |
| 2024-07-01 | 530.00 | 531.00 | 525.50 | 530.00 | 520.01 | 73,100 |
| 2024-06-28 | 529.00 | 531.00 | 522.00 | 524.00 | 514.12 | 145,082 |
| 2024-06-27 | 525.00 | 529.50 | 523.50 | 527.00 | 517.06 | 126,288 |
| 2024-06-26 | 526.00 | 529.50 | 522.00 | 525.00 | 515.10 | 76,435 |
| 2024-06-25 | 528.00 | 529.00 | 522.50 | 524.50 | 514.61 | 137,023 |
| 2024-06-24 | 521.50 | 528.50 | 518.00 | 528.50 | 518.53 | 99,160 |
| 2024-06-20 | 516.50 | 525.50 | 516.50 | 525.50 | 515.59 | 181,349 |
| 2024-06-19 | 521.00 | 521.50 | 515.00 | 516.00 | 506.27 | 119,632 |
| 2024-06-18 | 518.00 | 522.50 | 517.50 | 521.50 | 511.67 | 211,980 |
| 2024-06-17 | 517.00 | 522.00 | 514.50 | 518.00 | 508.23 | 103,617 |
| 2024-06-14 | 526.50 | 528.00 | 515.50 | 516.50 | 506.76 | 184,000 |
| 2024-06-13 | 537.50 | 538.50 | 526.50 | 526.50 | 516.57 | 121,957 |
| 2024-06-12 | 530.00 | 540.00 | 527.50 | 537.50 | 527.36 | 119,237 |
| 2024-06-11 | 529.50 | 531.00 | 526.00 | 529.00 | 519.02 | 147,231 |
| 2024-06-10 | 531.00 | 532.00 | 527.00 | 529.00 | 519.02 | 104,193 |
| 2024-06-07 | 539.50 | 539.50 | 533.00 | 533.50 | 523.44 | 134,875 |
| 2024-06-05 | 538.00 | 541.50 | 536.50 | 536.50 | 526.38 | 157,350 |
| 2024-06-04 | 533.00 | 537.00 | 531.50 | 535.50 | 525.40 | 219,181 |
| 2024-06-03 | 548.00 | 548.00 | 531.50 | 533.50 | 523.44 | 776,269 |
| 2024-05-31 | 551.00 | 557.00 | 533.00 | 533.00 | 522.95 | 1,715,746 |
| 2024-05-30 | 551.00 | 553.00 | 545.00 | 551.00 | 540.61 | 95,120 |
| 2024-05-29 | 558.00 | 558.00 | 552.50 | 553.00 | 542.57 | 161,700 |
| 2024-05-28 | 565.00 | 567.00 | 557.50 | 558.50 | 547.97 | 118,522 |
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.