L E Lundbergföretagen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	459.50	464.10	447.60	457.50	441.63	95,563
2023-03-15	470.10	470.20	453.90	453.90	438.16	94,812
2023-03-14	461.80	474.20	459.90	470.10	453.79	84,314
2023-03-13	469.00	470.10	453.00	462.20	446.17	119,075
2023-03-10	468.70	472.70	465.20	468.00	451.77	81,705
2023-03-09	475.70	479.20	472.00	477.30	460.74	62,422
2023-03-08	479.00	480.60	476.90	477.90	461.32	60,700
2023-03-07	487.40	491.90	480.00	480.00	463.35	100,670
2023-03-06	490.30	492.30	487.10	488.10	471.17	71,429
2023-03-03	487.00	490.10	484.00	489.10	472.14	54,874
2023-03-02	482.80	487.60	481.50	486.20	469.34	48,885
2023-03-01	487.90	492.40	486.00	487.00	470.11	74,938
2023-02-28	482.50	488.50	479.90	486.70	469.82	127,925
2023-02-27	477.50	484.00	477.40	484.00	467.21	66,694
2023-02-24	484.00	486.40	473.70	476.40	459.88	134,232
2023-02-23	483.50	486.60	480.30	482.90	466.15	119,576
2023-02-22	487.40	488.00	477.20	483.40	466.63	137,470
2023-02-21	492.30	493.00	486.90	487.40	470.49	63,548
2023-02-20	494.00	497.80	491.70	493.30	476.19	48,442
2023-02-17	491.00	495.60	486.90	493.30	476.19	61,869
2023-02-16	497.70	498.40	490.70	494.50	477.35	110,694
2023-02-15	492.00	496.60	487.90	496.30	479.09	70,145
2023-02-14	495.50	499.30	492.40	494.60	477.44	74,544
2023-02-13	486.70	494.10	485.60	494.10	476.96	72,548
2023-02-10	489.00	490.90	483.20	486.40	469.53	72,504
2023-02-09	498.00	499.00	491.60	492.00	474.93	53,387
2023-02-08	503.20	503.60	495.20	495.70	478.51	65,962
2023-02-07	498.40	500.20	495.20	499.70	482.37	79,003
2023-02-06	509.80	510.00	495.00	497.20	479.95	107,069
2023-02-03	507.20	510.80	500.40	509.80	492.12	103,965
2023-02-02	492.30	509.20	492.00	509.20	491.54	157,615
2023-02-01	483.00	491.00	483.00	488.40	471.46	111,542
2023-01-31	487.50	487.50	479.20	482.30	465.57	76,157
2023-01-30	489.00	490.00	484.50	488.30	471.36	69,579
2023-01-27	488.00	493.70	485.50	489.00	472.04	92,846
2023-01-26	482.00	487.70	478.60	486.30	469.43	124,527
2023-01-25	480.10	482.10	477.10	479.60	462.96	54,629
2023-01-24	484.50	484.90	480.00	480.10	463.45	56,945
2023-01-23	478.90	483.10	477.70	481.90	465.18	76,008
2023-01-20	474.20	479.10	473.10	477.20	460.65	64,788
2023-01-19	475.20	476.80	470.00	470.30	453.99	117,868
2023-01-18	477.20	484.10	473.80	477.90	461.32	83,057
2023-01-17	481.50	482.60	476.50	477.20	460.65	107,025
2023-01-16	472.00	480.20	470.50	479.50	462.87	75,024
2023-01-13	473.10	475.00	469.10	470.90	454.57	73,914
2023-01-12	470.30	478.70	463.50	474.60	458.14	149,197
2023-01-11	462.30	471.50	462.30	468.00	451.77	154,020
2023-01-10	462.90	464.00	458.10	462.30	446.26	82,069
2023-01-09	455.00	466.90	455.00	466.00	449.84	171,371
2023-01-05	450.00	454.60	449.40	451.00	435.36	50,947
2023-01-04	451.00	453.70	448.90	452.00	436.32	102,706
2023-01-03	448.60	454.40	447.20	449.30	433.72	85,427
2023-01-02	446.90	448.90	444.30	448.60	433.04	59,474
2022-12-30	453.80	454.70	444.10	444.10	428.70	54,967
2022-12-29	447.10	454.40	445.60	454.30	438.54	45,111
2022-12-28	449.90	453.20	448.20	449.50	433.91	62,769
2022-12-27	450.00	453.30	448.40	449.90	434.29	46,520
2022-12-23	446.00	451.00	445.50	448.30	432.75	69,482
2022-12-22	447.60	451.10	441.40	443.90	428.50	91,447
2022-12-21	442.40	449.80	442.10	447.00	431.50	225,553

← NewerPage 16 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.