L E Lundbergföretagen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 551.00 | 562.00 | 551.00 | 562.00 | 562.00 | 81,703 |
| 2026-07-23 | 556.50 | 557.00 | 550.00 | 550.50 | 550.50 | 65,164 |
| 2026-07-22 | 550.50 | 560.50 | 548.00 | 556.50 | 556.50 | 95,803 |
| 2026-07-21 | 554.50 | 555.00 | 545.50 | 550.50 | 550.50 | 73,064 |
| 2026-07-20 | 554.50 | 560.00 | 550.50 | 555.00 | 555.00 | 70,628 |
| 2026-07-17 | 558.50 | 564.00 | 551.50 | 555.00 | 555.00 | 80,396 |
| 2026-07-16 | 557.00 | 562.00 | 553.50 | 561.50 | 561.50 | 84,311 |
| 2026-07-15 | 558.00 | 558.00 | 547.00 | 553.50 | 553.50 | 177,787 |
| 2026-07-14 | 548.50 | 558.50 | 547.50 | 557.50 | 557.50 | 94,037 |
| 2026-07-13 | 550.00 | 553.00 | 548.00 | 551.50 | 551.50 | 49,084 |
| 2026-07-10 | 552.50 | 555.00 | 549.50 | 553.50 | 553.50 | 71,102 |
| 2026-07-09 | 551.50 | 554.50 | 545.00 | 554.50 | 554.50 | 80,192 |
| 2026-07-08 | 555.00 | 555.00 | 543.50 | 547.00 | 547.00 | 83,150 |
| 2026-07-07 | 562.00 | 565.50 | 558.50 | 560.00 | 560.00 | 79,659 |
| 2026-07-06 | 566.00 | 566.50 | 560.00 | 562.50 | 562.50 | 72,343 |
| 2026-07-03 | 560.00 | 567.00 | 560.00 | 566.00 | 566.00 | 71,211 |
| 2026-07-02 | 549.00 | 561.00 | 547.50 | 559.50 | 559.50 | 70,867 |
| 2026-07-01 | 560.00 | 560.50 | 549.00 | 551.50 | 551.50 | 110,615 |
| 2026-06-30 | 555.00 | 561.50 | 555.00 | 558.50 | 558.50 | 105,011 |
| 2026-06-29 | 551.00 | 555.50 | 549.50 | 552.50 | 552.50 | 66,661 |
| 2026-06-26 | 553.00 | 553.50 | 546.50 | 550.00 | 550.00 | 71,754 |
| 2026-06-25 | 553.50 | 559.50 | 553.00 | 553.00 | 553.00 | 73,955 |
| 2026-06-24 | 544.00 | 555.00 | 544.00 | 552.00 | 552.00 | 120,961 |
| 2026-06-23 | 544.50 | 545.50 | 540.50 | 544.00 | 544.00 | 107,272 |
| 2026-06-22 | 548.00 | 549.50 | 540.50 | 549.50 | 549.50 | 113,882 |
| 2026-06-18 | 547.50 | 551.50 | 544.50 | 549.00 | 549.00 | 173,689 |
| 2026-06-17 | 545.50 | 549.50 | 543.00 | 547.50 | 547.50 | 100,587 |
| 2026-06-16 | 544.00 | 550.50 | 543.00 | 545.00 | 545.00 | 105,631 |
| 2026-06-15 | 548.00 | 553.00 | 544.00 | 544.00 | 544.00 | 118,335 |
| 2026-06-12 | 537.50 | 546.00 | 537.50 | 542.00 | 542.00 | 100,593 |
| 2026-06-11 | 529.50 | 537.50 | 527.50 | 532.00 | 532.00 | 158,245 |
| 2026-06-10 | 531.50 | 535.50 | 525.50 | 531.50 | 531.50 | 121,682 |
| 2026-06-09 | 541.50 | 545.00 | 531.00 | 531.00 | 531.00 | 133,921 |
| 2026-06-08 | 535.50 | 545.00 | 531.50 | 542.50 | 542.50 | 90,134 |
| 2026-06-05 | 542.00 | 545.00 | 538.50 | 541.50 | 541.50 | 80,716 |
| 2026-06-04 | 540.00 | 546.50 | 539.50 | 542.50 | 542.50 | 84,685 |
| 2026-06-03 | 541.50 | 544.00 | 539.50 | 541.00 | 541.00 | 76,670 |
| 2026-06-02 | 540.00 | 546.00 | 537.50 | 544.00 | 544.00 | 101,322 |
| 2026-06-01 | 544.00 | 544.00 | 536.00 | 538.00 | 538.00 | 87,754 |
| 2026-05-29 | 541.00 | 548.00 | 540.00 | 545.00 | 545.00 | 345,112 |
| 2026-05-28 | 541.00 | 542.00 | 536.00 | 540.50 | 540.50 | 105,683 |
| 2026-05-27 | 542.00 | 550.00 | 541.00 | 546.00 | 546.00 | 82,057 |
| 2026-05-26 | 548.00 | 548.00 | 541.50 | 542.00 | 542.00 | 110,452 |
| 2026-05-25 | 548.00 | 551.50 | 546.50 | 550.50 | 550.50 | 78,540 |
| 2026-05-22 | 538.50 | 548.00 | 538.50 | 545.00 | 545.00 | 113,546 |
| 2026-05-21 | 529.00 | 537.00 | 527.00 | 537.00 | 537.00 | 103,991 |
| 2026-05-20 | 521.00 | 536.00 | 519.50 | 529.00 | 529.00 | 116,454 |
| 2026-05-19 | 521.00 | 528.00 | 520.50 | 524.50 | 524.50 | 101,584 |
| 2026-05-18 | 512.50 | 522.50 | 507.50 | 521.00 | 521.00 | 241,163 |
| 2026-05-15 | 521.50 | 526.00 | 516.50 | 517.50 | 517.50 | 129,700 |
| 2026-05-13 | 525.00 | 526.00 | 517.50 | 517.50 | 517.50 | 109,533 |
| 2026-05-12 | 526.00 | 527.50 | 522.00 | 522.50 | 522.50 | 75,551 |
| 2026-05-11 | 529.00 | 532.00 | 524.50 | 529.00 | 529.00 | 104,646 |
| 2026-05-08 | 530.00 | 532.00 | 527.50 | 529.50 | 529.50 | 59,226 |
| 2026-05-07 | 542.50 | 544.50 | 535.50 | 535.50 | 535.50 | 74,679 |
| 2026-05-06 | 531.50 | 545.00 | 531.50 | 541.00 | 541.00 | 111,516 |
| 2026-05-05 | 523.50 | 529.00 | 523.00 | 528.00 | 528.00 | 67,653 |
| 2026-05-04 | 537.00 | 537.00 | 521.00 | 522.50 | 522.50 | 129,349 |
| 2026-04-30 | 520.00 | 532.00 | 519.00 | 532.00 | 532.00 | 65,976 |
| 2026-04-29 | 529.50 | 529.50 | 523.00 | 525.00 | 525.00 | 80,105 |
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.