L E Lundbergföretagen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	424.10	431.50	413.90	415.10	400.70	117,184
2022-07-04	427.20	429.50	421.10	422.70	408.04	52,483
2022-07-01	413.90	424.70	411.00	421.80	407.17	74,862
2022-06-30	416.00	419.10	410.80	415.90	401.47	152,804
2022-06-29	420.00	424.50	417.40	422.00	407.36	109,295
2022-06-28	435.00	436.50	426.50	426.60	411.80	106,053
2022-06-27	426.00	435.20	426.00	433.60	418.56	110,138
2022-06-23	418.70	419.10	412.60	416.00	401.57	77,274
2022-06-22	421.00	421.00	407.50	418.70	404.18	112,463
2022-06-21	430.20	434.50	423.40	424.00	409.29	140,230
2022-06-20	424.50	429.20	420.60	427.10	412.29	102,515
2022-06-17	425.40	435.30	420.10	424.50	409.78	361,706
2022-06-16	438.80	439.60	422.50	425.60	410.84	162,629
2022-06-15	429.00	441.90	428.10	438.80	423.58	311,663
2022-06-14	440.60	444.80	426.30	428.10	413.25	237,840
2022-06-13	440.00	443.20	432.00	440.60	425.32	194,327
2022-06-10	445.00	448.10	435.40	442.60	427.25	188,704
2022-06-09	467.30	467.40	445.00	448.90	433.33	355,991
2022-06-08	470.80	479.60	465.00	469.30	453.02	95,200
2022-06-07	465.00	470.50	464.00	468.40	452.15	150,128
2022-06-03	474.60	474.80	462.60	464.00	447.91	89,761
2022-06-02	466.00	470.30	463.40	469.60	453.31	96,873
2022-06-01	482.40	485.80	464.10	465.40	449.26	187,608
2022-05-31	490.00	493.30	480.70	480.70	464.03	1,086,087
2022-05-30	490.90	497.60	489.10	491.20	474.16	135,850
2022-05-27	477.70	491.60	477.70	486.90	470.01	201,681
2022-05-25	498.90	498.90	473.30	473.30	456.88	187,925
2022-05-24	467.20	485.80	466.40	483.90	467.12	333,411
2022-05-23	463.00	470.00	459.50	464.30	448.20	143,891
2022-05-20	454.00	460.60	452.70	455.90	440.09	93,595
2022-05-19	457.00	457.00	446.00	448.50	432.94	238,912
2022-05-18	463.00	468.10	457.80	459.80	443.85	60,086
2022-05-17	465.40	472.00	458.60	463.00	446.94	112,694
2022-05-16	463.20	467.00	458.40	462.50	446.46	72,407
2022-05-13	460.80	465.80	457.30	463.50	447.42	68,233
2022-05-12	447.80	460.40	442.40	458.40	442.50	169,284
2022-05-11	441.90	453.40	440.20	453.40	437.67	170,039
2022-05-10	430.10	448.80	430.10	438.90	423.68	177,371
2022-05-09	431.50	432.90	424.40	425.40	410.64	159,567
2022-05-06	449.60	449.60	431.00	433.30	418.27	179,620
2022-05-05	457.00	464.80	449.40	451.60	435.94	151,139
2022-05-04	454.40	455.40	446.00	448.60	433.04	74,103
2022-05-03	457.50	462.20	451.40	454.40	438.64	128,662
2022-05-02	461.70	461.80	399.40	455.90	440.09	155,819
2022-04-29	460.30	466.70	458.00	464.00	447.91	112,861
2022-04-28	457.00	462.10	454.50	456.30	440.47	110,472
2022-04-27	449.40	455.90	446.50	454.60	438.83	103,586
2022-04-26	454.20	462.10	449.40	449.40	433.81	121,854
2022-04-25	461.00	461.10	450.50	450.80	435.16	131,465
2022-04-22	470.00	475.50	465.60	466.00	449.84	151,773
2022-04-21	482.90	483.50	470.50	472.20	455.82	347,246
2022-04-20	482.80	486.30	478.20	482.50	465.76	126,435
2022-04-19	483.00	484.40	476.70	480.70	464.03	116,307
2022-04-14	486.00	486.50	483.00	483.00	466.25	50,014
2022-04-13	485.10	489.20	480.00	484.80	467.98	62,528
2022-04-12	482.70	490.20	479.30	486.00	469.14	65,501
2022-04-11	495.40	497.00	486.00	488.60	471.65	67,078
2022-04-08	488.00	496.50	486.50	495.40	478.22	135,759
2022-04-07	489.40	491.80	484.10	485.60	468.76	100,456
2022-04-06	497.20	498.20	481.10	489.00	468.42	129,378

← NewerPage 19 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.