L E Lundbergföretagen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	403.10	407.40	400.60	400.80	386.90	77,583
2022-09-26	404.00	408.50	400.00	400.00	386.13	100,611
2022-09-23	404.00	408.90	398.90	405.90	391.82	85,886
2022-09-22	406.50	411.80	403.40	403.40	389.41	90,481
2022-09-21	409.60	416.30	407.30	413.90	399.54	89,859
2022-09-20	425.00	427.20	409.20	410.40	396.17	138,792
2022-09-19	428.60	428.60	415.90	422.30	407.65	80,119
2022-09-16	423.00	427.70	420.90	425.90	411.13	256,046
2022-09-15	428.40	433.20	425.50	426.50	411.71	113,271
2022-09-14	425.70	433.60	424.70	428.40	413.54	106,737
2022-09-13	444.70	448.20	432.60	432.60	417.59	84,978
2022-09-12	440.00	445.60	438.10	444.70	429.28	76,136
2022-09-09	432.30	442.50	431.60	437.40	422.23	85,932
2022-09-08	430.40	433.40	421.80	432.80	417.79	107,761
2022-09-07	429.30	430.40	422.90	428.20	413.35	83,683
2022-09-06	427.50	432.10	424.40	431.70	416.73	123,360
2022-09-05	424.90	428.60	419.60	427.50	412.67	88,949
2022-09-02	425.20	436.10	422.30	432.50	417.50	118,634
2022-09-01	437.30	437.80	420.30	421.10	406.49	187,693
2022-08-31	425.80	443.50	425.20	442.00	426.67	637,646
2022-08-30	417.00	422.50	415.00	417.00	402.54	180,367
2022-08-29	409.30	419.30	405.00	416.40	401.96	244,189
2022-08-26	446.00	446.60	415.20	416.00	401.57	401,509
2022-08-25	444.00	446.90	424.50	443.90	428.50	597,667
2022-08-24	446.30	453.90	439.60	447.30	431.79	75,536
2022-08-23	453.90	458.10	444.70	446.30	430.82	59,748
2022-08-22	458.40	462.00	453.30	454.30	438.54	53,508
2022-08-19	468.70	470.60	460.10	460.70	444.72	48,133
2022-08-18	465.60	472.80	464.50	471.60	455.24	27,329
2022-08-17	475.00	475.00	464.70	465.70	449.55	36,797
2022-08-16	473.90	475.30	468.40	472.70	456.30	65,020
2022-08-15	469.10	475.00	467.70	470.90	454.57	40,562
2022-08-12	472.00	474.70	468.50	469.10	452.83	57,497
2022-08-11	471.30	475.00	469.30	470.30	453.99	34,448
2022-08-10	455.90	471.90	453.50	471.30	454.95	50,342
2022-08-09	468.30	470.90	456.20	457.30	441.44	63,102
2022-08-08	460.00	471.20	459.00	468.30	452.06	64,725
2022-08-05	469.70	472.00	454.80	454.80	439.02	52,868
2022-08-04	470.30	472.40	464.60	467.90	451.67	62,981
2022-08-03	466.50	472.60	465.00	469.10	452.83	63,021
2022-08-02	469.60	471.10	462.90	466.50	450.32	36,734
2022-08-01	484.70	484.70	469.00	472.00	455.63	38,046
2022-07-29	470.00	480.30	468.90	480.30	463.64	77,671
2022-07-28	458.90	468.30	458.30	468.30	452.06	62,633
2022-07-27	454.60	458.90	451.50	455.60	439.80	43,549
2022-07-26	459.80	461.90	452.80	452.80	437.09	39,055
2022-07-25	462.00	464.50	455.40	459.80	443.85	74,281
2022-07-22	460.40	462.80	451.80	461.40	445.40	48,566
2022-07-21	443.40	457.70	441.50	456.90	441.05	91,754
2022-07-20	446.50	449.90	439.80	443.10	427.73	106,247
2022-07-19	447.00	447.80	439.70	445.00	429.56	66,837
2022-07-18	439.10	447.60	439.10	447.00	431.50	68,326
2022-07-15	436.00	438.70	428.80	437.20	422.04	94,860
2022-07-14	440.50	440.50	429.90	435.20	420.10	116,222
2022-07-13	450.20	450.20	437.20	440.50	425.22	73,773
2022-07-12	435.50	446.30	432.60	446.30	430.82	51,230
2022-07-11	438.00	442.00	434.50	438.60	423.39	45,482
2022-07-08	440.00	442.10	435.00	442.10	426.77	62,991
2022-07-07	430.00	440.30	427.80	438.90	423.68	106,816
2022-07-06	419.90	428.50	419.90	428.30	413.44	55,438

← NewerPage 18 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.