L E Lundbergföretagen AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	498.10	510.20	494.80	510.20	496.69	2,347,875
2023-11-29	496.80	501.40	496.70	498.10	484.91	196,034
2023-11-28	497.60	498.20	492.00	495.90	482.77	199,612
2023-11-27	495.80	498.80	494.90	497.60	484.42	149,147
2023-11-24	486.00	496.30	486.00	495.60	482.48	395,359
2023-11-23	490.00	498.20	480.60	484.10	471.28	165,147
2023-11-22	491.00	494.60	488.00	489.70	476.73	105,332
2023-11-21	483.00	492.40	483.00	489.80	476.83	260,795
2023-11-20	480.00	484.00	480.00	481.90	469.14	91,398
2023-11-17	475.30	483.00	475.30	480.00	467.29	60,433
2023-11-16	477.10	479.20	474.20	475.20	462.62	69,012
2023-11-15	478.40	482.90	476.00	477.10	464.47	83,002
2023-11-14	462.10	478.50	460.30	478.40	465.73	157,077
2023-11-13	464.10	465.80	461.20	462.10	449.86	74,346
2023-11-10	467.20	467.60	459.90	462.10	449.86	72,456
2023-11-09	460.00	469.40	459.70	469.00	456.58	119,010
2023-11-08	460.90	462.50	457.00	460.00	447.82	68,385
2023-11-07	461.70	465.40	458.50	461.00	448.79	95,264
2023-11-06	467.10	469.90	460.80	462.80	450.55	105,425
2023-11-03	466.70	468.80	464.70	464.70	452.40	45,467
2023-11-02	456.50	469.00	456.20	465.00	452.69	128,657
2023-11-01	457.50	457.90	452.20	454.30	442.27	67,493
2023-10-31	449.00	454.70	449.00	454.70	442.66	64,938
2023-10-30	448.50	452.50	447.60	448.50	436.62	74,676
2023-10-27	449.00	451.00	444.00	448.50	436.62	61,643
2023-10-26	442.50	450.70	440.80	448.50	436.62	66,264
2023-10-25	447.00	450.10	443.00	446.50	434.68	97,897
2023-10-24	440.00	447.50	437.50	446.70	434.87	87,400
2023-10-23	441.50	443.30	434.00	440.40	428.74	154,245
2023-10-20	446.10	446.80	439.40	441.50	429.81	165,292
2023-10-19	454.50	455.50	448.90	449.90	437.99	108,053
2023-10-18	462.50	465.00	455.20	455.50	443.44	105,302
2023-10-17	466.40	468.00	461.00	462.50	450.25	69,800
2023-10-16	467.90	470.80	463.20	468.40	456.00	78,821
2023-10-13	474.00	474.00	465.70	467.90	455.51	88,936
2023-10-12	471.30	480.30	471.30	474.70	462.13	144,730
2023-10-11	465.00	470.80	465.00	469.80	457.36	68,301
2023-10-10	461.30	466.70	461.30	465.90	453.56	119,914
2023-10-09	459.00	461.40	456.00	456.40	444.32	89,800
2023-10-06	454.00	460.10	453.20	460.10	447.92	97,210
2023-10-05	450.60	457.70	450.60	454.10	442.08	69,776
2023-10-04	454.00	454.00	446.40	449.70	437.79	114,161
2023-10-03	456.10	460.40	454.00	455.60	443.54	143,446
2023-10-02	457.00	460.80	453.20	456.10	444.02	99,530
2023-09-29	454.50	462.60	454.50	457.00	444.90	101,141
2023-09-28	449.70	454.60	449.00	454.00	441.98	65,898
2023-09-27	454.00	456.30	448.40	449.70	437.79	92,629
2023-09-26	460.60	460.60	454.10	454.60	442.56	68,548
2023-09-25	461.50	463.50	456.90	460.60	448.40	68,882
2023-09-22	463.00	464.40	459.40	461.70	449.47	73,419
2023-09-21	463.00	468.70	459.50	463.80	451.52	82,012
2023-09-20	462.50	468.50	462.00	465.50	453.17	76,032
2023-09-19	462.10	467.70	460.90	462.50	450.25	100,727
2023-09-18	464.90	467.10	461.20	462.10	449.86	94,679
2023-09-15	462.00	466.60	461.00	465.20	452.88	189,178
2023-09-14	453.00	459.80	452.30	459.20	447.04	133,883
2023-09-13	453.80	455.30	450.00	453.30	441.30	100,536
2023-09-12	458.40	458.50	452.60	455.00	442.95	99,925
2023-09-11	456.50	461.10	455.00	458.40	446.26	93,267
2023-09-08	461.50	462.60	455.20	456.10	444.02	154,437

← NewerPage 13 of 21 · 1,260 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.