L E Lundbergföretagen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	458.50	464.20	455.40	463.00	450.74	252,734
2023-06-14	462.10	462.10	458.10	458.10	445.97	137,934
2023-06-13	460.60	465.50	460.00	461.70	449.47	144,527
2023-06-12	466.00	467.10	458.60	458.60	446.46	76,940
2023-06-09	465.50	466.50	461.50	465.00	452.69	91,905
2023-06-08	466.00	469.50	464.00	465.40	453.08	91,527
2023-06-07	468.70	472.40	468.70	468.80	456.39	119,122
2023-06-05	467.00	472.00	465.00	467.80	455.41	101,078
2023-06-02	460.00	467.40	459.90	466.00	453.66	160,595
2023-06-01	454.00	460.00	451.20	456.80	444.70	205,358
2023-05-31	460.00	461.70	450.70	451.40	439.45	1,240,794
2023-05-30	459.90	463.80	458.00	462.20	449.96	138,630
2023-05-29	463.90	465.60	457.10	460.00	447.82	62,809
2023-05-26	458.10	463.50	456.40	462.20	449.96	122,386
2023-05-25	461.10	464.40	456.90	456.90	444.80	160,328
2023-05-24	473.50	473.50	460.20	460.90	448.70	158,147
2023-05-23	485.50	487.70	480.60	482.20	469.43	47,082
2023-05-22	485.10	487.10	482.70	485.50	472.64	72,655
2023-05-19	479.30	486.00	479.30	485.10	472.26	112,386
2023-05-17	482.00	482.00	471.70	473.80	461.25	98,669
2023-05-16	489.90	490.00	482.70	483.50	470.70	67,288
2023-05-15	487.00	492.10	485.80	489.80	476.83	73,146
2023-05-12	490.00	492.70	485.00	486.50	473.62	164,124
2023-05-11	482.90	489.40	482.90	489.20	476.25	107,195
2023-05-10	484.20	489.10	475.60	480.40	467.68	109,755
2023-05-09	490.70	490.70	480.80	484.20	471.38	110,368
2023-05-08	489.50	491.00	487.70	491.00	478.00	50,463
2023-05-05	487.60	489.80	484.60	489.10	476.15	67,629
2023-05-04	486.00	486.90	482.00	485.90	473.03	90,544
2023-05-03	484.30	489.80	480.00	486.90	474.01	58,862
2023-05-02	490.90	494.20	481.20	483.20	470.41	144,338
2023-04-28	486.00	490.90	484.10	490.90	477.90	94,653
2023-04-27	480.70	484.20	478.70	483.50	470.70	44,835
2023-04-26	482.60	482.90	476.00	480.70	467.97	97,171
2023-04-25	481.20	484.10	478.10	482.60	469.82	130,564
2023-04-24	476.00	483.70	474.70	482.10	469.33	95,902
2023-04-21	476.30	478.30	473.50	476.00	463.40	85,819
2023-04-20	482.20	482.20	476.00	476.30	463.69	66,186
2023-04-19	482.50	485.20	479.10	482.20	469.43	78,691
2023-04-18	481.10	484.90	479.70	482.90	470.11	76,205
2023-04-17	487.00	488.40	479.50	481.10	468.36	97,174
2023-04-14	484.70	489.60	483.60	486.90	474.01	69,678
2023-04-13	482.60	485.90	478.00	482.10	469.33	68,823
2023-04-12	486.20	491.10	481.50	482.60	469.82	102,927
2023-04-11	478.50	484.60	477.90	484.00	471.18	98,909
2023-04-06	471.90	475.30	469.60	474.80	462.23	51,875
2023-04-05	474.00	474.50	469.60	474.50	458.04	102,785
2023-04-04	469.00	477.10	468.90	474.40	457.95	78,542
2023-04-03	468.90	469.60	465.10	467.70	451.48	92,611
2023-03-31	467.80	470.00	465.00	468.70	452.44	91,768
2023-03-30	456.90	466.50	454.50	466.50	450.32	88,205
2023-03-29	449.80	453.10	448.30	453.10	437.38	137,721
2023-03-28	455.70	456.80	447.20	447.90	432.36	92,748
2023-03-27	454.60	460.30	451.90	451.90	436.23	79,519
2023-03-24	454.30	456.00	446.60	450.80	435.16	78,832
2023-03-23	454.00	457.00	448.00	456.00	440.18	63,961
2023-03-22	460.20	460.20	454.60	455.30	439.51	96,672
2023-03-21	452.30	461.30	451.10	460.20	444.24	80,028
2023-03-20	442.50	452.50	437.00	449.40	433.81	94,682
2023-03-17	457.50	462.40	444.20	445.40	429.95	184,850

← NewerPage 15 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.