L E Lundbergföretagen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	461.50	462.60	455.20	456.10	444.02	154,437
2023-09-07	460.20	464.00	459.40	461.10	448.89	284,212
2023-09-06	450.00	462.30	448.80	461.70	449.47	200,073
2023-09-05	445.00	453.50	444.70	451.30	439.35	158,783
2023-09-04	445.20	449.70	444.60	446.70	434.87	203,034
2023-09-01	445.80	448.30	441.30	445.20	433.41	93,010
2023-08-31	442.10	447.80	441.80	445.80	434.00	241,710
2023-08-30	446.00	451.70	441.00	442.10	430.39	241,504
2023-08-29	437.70	444.10	434.60	444.10	432.34	520,597
2023-08-28	439.40	441.00	437.10	437.70	426.11	215,687
2023-08-25	435.00	440.80	433.50	437.00	425.43	520,501
2023-08-24	441.00	443.40	436.00	436.40	424.84	317,238
2023-08-23	440.00	440.30	438.20	439.10	427.47	116,699
2023-08-22	438.70	441.70	437.90	438.70	427.08	107,014
2023-08-21	440.00	442.90	435.40	436.90	425.33	83,014
2023-08-18	442.00	442.00	437.30	440.50	428.84	88,504
2023-08-17	446.00	447.90	442.10	443.40	431.66	82,529
2023-08-16	448.00	450.00	446.90	448.80	436.92	63,059
2023-08-15	456.00	456.70	447.10	450.40	438.47	77,048
2023-08-14	455.00	458.40	454.20	456.00	443.93	44,298
2023-08-11	462.90	462.90	454.30	457.20	445.09	76,397
2023-08-10	458.30	464.00	458.30	462.90	450.64	71,477
2023-08-09	457.30	462.50	457.20	458.30	446.16	67,850
2023-08-08	455.00	458.00	454.80	456.00	443.93	84,903
2023-08-07	455.90	458.70	453.20	456.40	444.32	50,000
2023-08-04	455.50	458.70	452.30	457.80	445.68	63,059
2023-08-03	455.50	456.50	452.90	454.00	441.98	92,296
2023-08-02	456.50	460.40	453.30	458.80	446.65	86,471
2023-08-01	461.60	464.00	460.50	461.40	449.18	53,074
2023-07-31	464.60	465.30	460.80	463.80	451.52	82,969
2023-07-28	466.50	467.40	462.80	466.10	453.76	40,397
2023-07-27	462.00	469.80	460.70	466.90	454.54	143,407
2023-07-26	460.10	461.50	456.30	460.40	448.21	50,571
2023-07-25	456.30	460.80	455.10	460.10	447.92	44,475
2023-07-24	452.00	458.20	451.80	456.30	444.22	57,112
2023-07-21	449.00	454.10	445.40	453.80	441.78	89,333
2023-07-20	449.20	450.40	445.50	449.60	437.70	132,743
2023-07-19	448.70	453.40	448.60	449.10	437.21	479,133
2023-07-18	443.30	448.50	442.60	447.50	435.65	143,463
2023-07-17	447.40	447.40	442.50	443.30	431.56	109,033
2023-07-14	447.50	449.60	443.90	449.00	437.11	594,121
2023-07-13	448.70	450.70	446.30	448.00	436.14	52,483
2023-07-12	444.00	448.40	439.50	448.30	436.43	110,007
2023-07-11	443.70	445.50	440.50	442.30	430.59	97,313
2023-07-10	444.00	444.00	441.20	441.40	429.71	100,776
2023-07-07	444.90	447.80	442.40	446.30	434.48	67,245
2023-07-06	450.00	451.80	443.30	444.20	432.44	118,016
2023-07-05	456.10	456.10	450.70	452.20	440.23	95,559
2023-07-04	455.20	461.30	455.20	458.40	446.26	66,197
2023-07-03	459.50	460.70	455.10	455.20	443.15	84,723
2023-06-30	453.00	460.30	453.00	458.80	446.65	154,996
2023-06-29	450.00	455.30	449.90	452.30	440.32	85,215
2023-06-28	447.60	453.90	445.10	451.60	439.64	155,070
2023-06-27	442.80	445.80	440.30	444.10	432.34	123,031
2023-06-26	445.30	446.40	439.40	442.40	430.69	177,895
2023-06-22	445.00	449.40	443.50	445.30	433.51	148,122
2023-06-21	454.00	454.00	443.60	446.50	434.68	297,117
2023-06-20	452.00	455.00	448.40	454.10	442.08	293,853
2023-06-19	461.20	461.20	450.60	452.00	440.03	258,336
2023-06-16	463.70	465.50	460.70	463.90	451.62	325,859

← NewerPage 14 of 22 · 1,261 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.