L E Lundbergföretagen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 562.40 | 567.00 | 560.80 | 566.20 | 551.21 | 79,673 |
| 2024-02-26 | 560.00 | 564.20 | 553.80 | 561.40 | 546.53 | 102,593 |
| 2024-02-23 | 559.80 | 564.00 | 551.60 | 563.40 | 548.48 | 148,908 |
| 2024-02-22 | 558.00 | 565.40 | 557.20 | 563.40 | 548.48 | 115,224 |
| 2024-02-21 | 560.80 | 560.80 | 552.60 | 554.80 | 540.11 | 75,130 |
| 2024-02-20 | 559.80 | 562.00 | 557.40 | 559.40 | 544.59 | 59,922 |
| 2024-02-19 | 558.60 | 561.40 | 554.00 | 560.00 | 545.17 | 62,993 |
| 2024-02-16 | 555.80 | 560.60 | 555.20 | 559.80 | 544.98 | 115,929 |
| 2024-02-15 | 549.80 | 555.20 | 549.60 | 554.80 | 540.11 | 96,442 |
| 2024-02-14 | 546.00 | 549.00 | 544.00 | 548.20 | 533.68 | 58,305 |
| 2024-02-13 | 551.20 | 553.00 | 541.80 | 546.00 | 531.54 | 70,028 |
| 2024-02-12 | 544.60 | 551.80 | 544.00 | 551.20 | 536.60 | 64,110 |
| 2024-02-09 | 547.80 | 548.80 | 543.20 | 544.60 | 530.18 | 37,739 |
| 2024-02-08 | 547.60 | 550.40 | 545.00 | 547.80 | 533.29 | 55,672 |
| 2024-02-07 | 545.20 | 548.40 | 543.40 | 545.60 | 531.15 | 77,052 |
| 2024-02-06 | 543.60 | 546.40 | 540.00 | 545.20 | 530.76 | 60,135 |
| 2024-02-05 | 546.20 | 548.00 | 540.80 | 542.00 | 527.65 | 65,286 |
| 2024-02-02 | 547.60 | 550.00 | 543.40 | 546.20 | 531.74 | 113,339 |
| 2024-02-01 | 544.60 | 545.60 | 539.40 | 543.60 | 529.21 | 106,373 |
| 2024-01-31 | 540.00 | 545.20 | 537.80 | 544.60 | 530.18 | 155,108 |
| 2024-01-30 | 541.00 | 543.20 | 538.20 | 540.00 | 525.70 | 64,366 |
| 2024-01-29 | 540.60 | 543.00 | 534.20 | 539.80 | 525.51 | 103,900 |
| 2024-01-26 | 536.00 | 540.60 | 530.20 | 540.60 | 526.29 | 44,522 |
| 2024-01-25 | 531.40 | 537.20 | 527.80 | 536.20 | 522.00 | 68,239 |
| 2024-01-24 | 532.00 | 534.40 | 529.80 | 531.40 | 517.33 | 89,886 |
| 2024-01-23 | 532.00 | 532.00 | 525.60 | 529.00 | 514.99 | 61,013 |
| 2024-01-22 | 525.60 | 529.00 | 523.60 | 527.80 | 513.82 | 63,796 |
| 2024-01-19 | 524.40 | 527.40 | 519.40 | 521.00 | 507.20 | 52,484 |
| 2024-01-18 | 523.00 | 525.40 | 520.40 | 523.20 | 509.35 | 100,880 |
| 2024-01-17 | 524.60 | 524.60 | 517.80 | 522.20 | 508.37 | 86,839 |
| 2024-01-16 | 534.60 | 534.60 | 526.60 | 529.00 | 514.99 | 90,607 |
| 2024-01-15 | 541.80 | 543.60 | 534.60 | 535.20 | 521.03 | 73,546 |
| 2024-01-12 | 533.40 | 541.80 | 533.40 | 541.80 | 527.45 | 91,662 |
| 2024-01-11 | 540.00 | 543.00 | 533.40 | 533.40 | 519.28 | 76,573 |
| 2024-01-10 | 538.20 | 539.20 | 535.60 | 537.40 | 523.17 | 75,958 |
| 2024-01-09 | 541.20 | 542.80 | 533.60 | 538.60 | 524.34 | 98,125 |
| 2024-01-08 | 536.80 | 541.60 | 534.40 | 540.60 | 526.29 | 59,539 |
| 2024-01-05 | 540.00 | 540.00 | 535.80 | 535.80 | 521.61 | 31,576 |
| 2024-01-04 | 539.40 | 544.80 | 539.00 | 543.60 | 529.21 | 97,231 |
| 2024-01-03 | 547.00 | 547.60 | 536.80 | 539.40 | 525.12 | 119,592 |
| 2024-01-02 | 548.60 | 552.00 | 546.20 | 547.60 | 533.10 | 90,395 |
| 2023-12-29 | 550.00 | 552.80 | 546.40 | 548.20 | 533.68 | 84,769 |
| 2023-12-28 | 552.00 | 553.60 | 547.60 | 550.20 | 535.63 | 74,728 |
| 2023-12-27 | 553.00 | 554.80 | 550.00 | 551.20 | 536.60 | 73,080 |
| 2023-12-22 | 547.40 | 556.00 | 546.60 | 553.00 | 538.36 | 77,078 |
| 2023-12-21 | 548.00 | 549.20 | 544.40 | 547.40 | 532.91 | 83,012 |
| 2023-12-20 | 552.00 | 553.40 | 548.40 | 551.20 | 536.60 | 88,648 |
| 2023-12-19 | 555.00 | 558.60 | 551.20 | 552.00 | 537.38 | 138,219 |
| 2023-12-18 | 559.20 | 559.40 | 554.80 | 554.80 | 540.11 | 175,485 |
| 2023-12-15 | 558.20 | 561.20 | 555.20 | 560.60 | 545.76 | 349,998 |
| 2023-12-14 | 550.00 | 560.60 | 550.00 | 556.40 | 541.67 | 179,979 |
| 2023-12-13 | 539.80 | 545.20 | 539.20 | 543.20 | 528.82 | 162,349 |
| 2023-12-12 | 542.00 | 542.60 | 536.40 | 539.00 | 524.73 | 160,230 |
| 2023-12-11 | 532.00 | 542.40 | 532.00 | 542.00 | 527.65 | 122,326 |
| 2023-12-08 | 532.20 | 533.60 | 528.40 | 532.00 | 517.91 | 99,587 |
| 2023-12-07 | 528.80 | 532.60 | 524.60 | 531.20 | 517.13 | 148,882 |
| 2023-12-06 | 527.20 | 532.00 | 524.00 | 530.20 | 516.16 | 120,267 |
| 2023-12-05 | 512.40 | 531.80 | 512.40 | 526.40 | 512.46 | 217,478 |
| 2023-12-04 | 511.80 | 515.80 | 510.40 | 512.40 | 498.83 | 139,946 |
| 2023-12-01 | 506.80 | 513.60 | 503.20 | 511.80 | 498.25 | 198,126 |
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.