L E Lundbergföretagen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	442.00	446.10	437.90	440.30	425.03	208,014
2022-12-19	444.60	448.90	443.20	444.20	428.79	157,547
2022-12-16	457.00	459.00	444.30	444.30	428.89	352,410
2022-12-15	463.70	466.60	453.90	456.80	440.96	330,642
2022-12-14	464.10	471.90	461.80	469.30	453.02	166,672
2022-12-13	456.10	470.60	455.60	465.50	449.35	209,520
2022-12-12	450.40	460.00	449.00	455.10	439.31	169,638
2022-12-09	440.50	454.70	440.50	453.50	437.77	120,770
2022-12-08	444.40	445.70	438.20	440.00	424.74	81,485
2022-12-07	448.50	448.90	443.30	444.40	428.99	96,723
2022-12-06	454.10	456.50	448.60	449.80	434.20	115,855
2022-12-05	452.90	457.20	452.10	454.90	439.12	337,739
2022-12-02	458.20	463.90	450.60	452.60	436.90	345,567
2022-12-01	461.00	468.80	459.00	459.00	443.08	318,591
2022-11-30	471.50	471.70	452.80	452.80	437.09	580,614
2022-11-29	470.00	475.50	468.00	468.00	451.77	81,448
2022-11-28	475.20	476.70	468.70	469.70	453.41	88,024
2022-11-25	470.20	475.40	466.10	475.20	458.72	126,442
2022-11-24	474.50	479.90	472.50	475.60	459.10	110,681
2022-11-23	474.00	475.80	472.50	474.50	458.04	60,646
2022-11-22	469.70	475.70	467.00	472.90	456.50	92,066
2022-11-21	471.10	472.60	465.20	469.90	453.60	45,436
2022-11-18	470.50	474.70	468.10	471.10	454.76	69,950
2022-11-17	470.10	475.30	465.00	466.60	450.42	52,585
2022-11-16	474.70	476.50	466.00	469.60	453.31	43,183
2022-11-15	476.10	479.70	472.80	473.50	457.08	100,173
2022-11-14	474.60	480.00	472.10	476.10	459.59	91,314
2022-11-11	472.70	477.90	469.50	474.60	458.14	143,759
2022-11-10	447.60	472.30	439.90	470.00	453.70	120,390
2022-11-09	445.00	449.90	444.80	449.80	434.20	49,268
2022-11-08	438.90	450.70	437.00	449.30	433.72	100,002
2022-11-07	435.20	440.00	431.60	438.50	423.29	78,953
2022-11-04	427.20	435.30	426.00	435.30	420.20	42,581
2022-11-03	432.60	434.20	426.30	427.10	412.29	62,365
2022-11-02	437.60	439.20	433.70	437.20	422.04	81,362
2022-11-01	437.10	445.00	435.50	437.60	422.42	99,701
2022-10-31	439.90	439.90	433.60	436.20	421.07	86,816
2022-10-28	432.20	439.20	431.00	438.30	423.10	74,908
2022-10-27	439.00	443.50	434.00	438.80	423.58	83,271
2022-10-26	437.20	438.40	430.00	437.50	422.33	90,917
2022-10-25	425.00	438.80	420.70	437.20	422.04	166,183
2022-10-24	420.50	425.50	416.70	425.50	410.74	121,819
2022-10-21	415.00	420.50	412.80	417.20	402.73	99,519
2022-10-20	413.00	420.00	410.00	418.30	403.79	101,122
2022-10-19	428.10	428.10	413.20	413.20	398.87	87,766
2022-10-18	422.10	428.00	420.70	425.10	410.36	87,865
2022-10-17	410.70	421.70	407.00	418.10	403.60	189,307
2022-10-14	413.00	415.40	407.40	410.90	396.65	107,715
2022-10-13	400.90	407.30	395.00	405.90	391.82	132,611
2022-10-12	406.00	408.60	398.50	401.30	387.38	83,185
2022-10-11	399.00	404.20	395.40	404.20	390.18	120,166
2022-10-10	400.00	405.90	398.80	400.20	386.32	80,416
2022-10-07	415.40	416.00	400.90	402.20	388.25	129,856
2022-10-06	417.00	418.30	414.10	416.30	401.86	116,300
2022-10-05	422.30	422.30	411.80	414.30	399.93	92,846
2022-10-04	416.30	424.00	415.30	423.30	408.62	200,128
2022-10-03	400.20	412.10	393.00	412.10	397.81	163,855
2022-09-30	398.50	404.40	394.90	404.40	390.37	399,541
2022-09-29	406.70	406.70	392.80	397.70	383.91	177,361
2022-09-28	396.00	407.20	392.80	407.20	393.08	280,574

← NewerPage 17 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.