L E Lundbergföretagen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 572.00 | 572.00 | 564.00 | 565.00 | 554.35 | 90,630 |
| 2024-05-24 | 575.00 | 577.00 | 570.00 | 575.50 | 564.65 | 62,787 |
| 2024-05-23 | 582.00 | 585.00 | 576.50 | 577.50 | 566.61 | 107,740 |
| 2024-05-22 | 582.00 | 584.50 | 578.50 | 581.00 | 570.04 | 95,933 |
| 2024-05-21 | 580.50 | 581.50 | 578.00 | 581.00 | 570.04 | 77,228 |
| 2024-05-20 | 572.00 | 580.50 | 572.00 | 580.50 | 569.55 | 94,486 |
| 2024-05-17 | 570.00 | 572.00 | 567.00 | 572.00 | 561.21 | 84,455 |
| 2024-05-16 | 576.00 | 578.00 | 571.00 | 571.50 | 560.72 | 66,813 |
| 2024-05-15 | 573.00 | 579.50 | 572.50 | 576.00 | 565.14 | 101,310 |
| 2024-05-14 | 567.00 | 572.00 | 565.50 | 570.50 | 559.74 | 179,227 |
| 2024-05-13 | 570.00 | 570.00 | 565.00 | 567.00 | 556.31 | 95,337 |
| 2024-05-10 | 564.50 | 571.50 | 564.50 | 569.00 | 558.27 | 113,816 |
| 2024-05-08 | 561.50 | 568.00 | 560.50 | 561.50 | 550.91 | 84,662 |
| 2024-05-07 | 556.00 | 561.00 | 553.00 | 561.00 | 550.42 | 141,037 |
| 2024-05-06 | 549.00 | 552.00 | 545.50 | 552.00 | 541.59 | 53,901 |
| 2024-05-03 | 542.50 | 551.00 | 542.00 | 548.00 | 537.67 | 159,474 |
| 2024-05-02 | 548.00 | 548.00 | 542.00 | 542.00 | 531.78 | 92,143 |
| 2024-04-30 | 546.50 | 548.00 | 541.50 | 548.00 | 537.67 | 81,690 |
| 2024-04-29 | 545.00 | 548.00 | 543.00 | 546.50 | 536.19 | 69,548 |
| 2024-04-26 | 540.00 | 546.50 | 539.00 | 544.00 | 533.74 | 55,520 |
| 2024-04-25 | 549.50 | 550.50 | 534.00 | 535.50 | 525.40 | 146,068 |
| 2024-04-24 | 554.00 | 554.50 | 548.50 | 549.50 | 539.14 | 76,106 |
| 2024-04-23 | 546.00 | 552.50 | 546.00 | 552.00 | 541.59 | 89,130 |
| 2024-04-22 | 541.00 | 544.50 | 540.00 | 543.50 | 533.25 | 121,987 |
| 2024-04-19 | 537.50 | 541.00 | 534.50 | 539.50 | 529.33 | 84,444 |
| 2024-04-18 | 541.50 | 544.00 | 535.50 | 542.00 | 531.78 | 108,186 |
| 2024-04-17 | 538.00 | 545.00 | 538.00 | 539.50 | 529.33 | 127,466 |
| 2024-04-16 | 541.50 | 545.00 | 537.00 | 538.00 | 527.86 | 136,475 |
| 2024-04-15 | 547.00 | 551.50 | 546.00 | 547.50 | 537.18 | 97,148 |
| 2024-04-12 | 550.00 | 558.50 | 544.00 | 545.50 | 535.21 | 156,355 |
| 2024-04-11 | 549.50 | 551.00 | 539.50 | 543.50 | 533.25 | 200,944 |
| 2024-04-10 | 557.00 | 560.50 | 549.50 | 553.50 | 538.84 | 161,729 |
| 2024-04-09 | 560.00 | 562.00 | 556.00 | 556.00 | 541.28 | 128,865 |
| 2024-04-08 | 559.00 | 564.50 | 557.50 | 561.50 | 546.63 | 117,413 |
| 2024-04-05 | 560.00 | 560.00 | 553.00 | 558.50 | 543.71 | 186,519 |
| 2024-04-04 | 568.00 | 569.00 | 564.00 | 565.00 | 550.04 | 166,754 |
| 2024-04-03 | 570.50 | 573.50 | 567.50 | 568.00 | 552.96 | 168,651 |
| 2024-04-02 | 579.50 | 583.00 | 568.50 | 570.50 | 555.39 | 222,977 |
| 2024-03-28 | 582.40 | 584.80 | 577.60 | 579.40 | 564.06 | 69,497 |
| 2024-03-27 | 581.60 | 584.40 | 581.40 | 581.40 | 566.01 | 114,054 |
| 2024-03-26 | 589.00 | 590.80 | 581.60 | 581.60 | 566.20 | 119,816 |
| 2024-03-25 | 591.80 | 592.00 | 583.00 | 590.00 | 574.38 | 85,993 |
| 2024-03-22 | 589.40 | 591.80 | 587.00 | 591.80 | 576.13 | 52,031 |
| 2024-03-21 | 585.00 | 591.00 | 583.40 | 590.00 | 574.38 | 65,466 |
| 2024-03-20 | 577.60 | 583.80 | 574.60 | 580.20 | 564.84 | 75,390 |
| 2024-03-19 | 570.20 | 577.60 | 568.20 | 577.60 | 562.31 | 57,389 |
| 2024-03-18 | 578.20 | 578.20 | 569.20 | 570.20 | 555.10 | 64,975 |
| 2024-03-15 | 572.40 | 580.00 | 571.00 | 578.20 | 562.89 | 166,461 |
| 2024-03-14 | 575.60 | 578.00 | 567.60 | 572.20 | 557.05 | 72,569 |
| 2024-03-13 | 573.40 | 575.00 | 568.60 | 574.40 | 559.19 | 113,673 |
| 2024-03-12 | 567.80 | 573.80 | 567.00 | 572.80 | 557.63 | 65,835 |
| 2024-03-11 | 565.60 | 567.00 | 560.40 | 566.60 | 551.60 | 95,309 |
| 2024-03-08 | 558.40 | 567.20 | 558.40 | 566.80 | 551.79 | 62,144 |
| 2024-03-07 | 555.60 | 562.20 | 552.40 | 558.40 | 543.61 | 60,138 |
| 2024-03-06 | 560.60 | 561.20 | 555.60 | 559.00 | 544.20 | 80,620 |
| 2024-03-05 | 560.20 | 562.40 | 556.60 | 560.60 | 545.76 | 63,641 |
| 2024-03-04 | 565.60 | 567.20 | 558.20 | 561.00 | 546.15 | 106,525 |
| 2024-03-01 | 566.00 | 569.00 | 560.20 | 565.60 | 550.62 | 94,019 |
| 2024-02-29 | 561.00 | 566.80 | 557.00 | 563.00 | 548.09 | 195,529 |
| 2024-02-28 | 564.00 | 565.00 | 560.00 | 560.80 | 545.95 | 120,874 |
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.