L E Lundbergföretagen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	496.30	503.20	493.70	497.20	476.27	105,302
2022-04-04	492.10	496.30	483.90	496.30	475.41	65,225
2022-04-01	481.00	491.20	479.70	490.60	469.95	109,277
2022-03-31	492.00	492.20	480.60	480.60	460.37	123,457
2022-03-30	493.00	493.00	479.40	487.90	467.37	73,793
2022-03-29	486.00	491.50	480.90	491.50	470.81	114,372
2022-03-28	468.10	477.50	467.50	477.20	457.12	132,298
2022-03-25	463.30	473.90	462.80	466.90	447.25	77,360
2022-03-24	470.70	472.80	463.10	463.20	443.70	134,983
2022-03-23	479.00	482.70	468.80	470.30	450.51	77,837
2022-03-22	487.40	488.00	478.40	481.90	461.62	197,803
2022-03-21	480.00	487.20	478.00	485.60	465.16	79,162
2022-03-18	483.50	484.50	476.80	483.10	462.77	197,271
2022-03-17	480.90	483.70	474.80	480.40	460.18	119,601
2022-03-16	473.00	478.80	468.90	478.60	458.46	149,962
2022-03-15	469.30	469.30	457.20	460.40	441.02	91,065
2022-03-14	466.70	477.30	459.40	471.10	451.27	114,638
2022-03-11	451.30	463.40	450.10	459.40	440.06	95,071
2022-03-10	456.90	459.70	442.00	449.10	430.20	154,051
2022-03-09	443.40	452.00	438.00	452.00	432.98	156,002
2022-03-08	435.00	449.20	428.90	431.80	413.63	181,756
2022-03-07	430.00	443.80	420.80	438.60	420.14	208,920
2022-03-04	441.60	450.00	437.90	444.20	425.50	144,298
2022-03-03	458.10	459.00	446.50	449.90	430.96	133,084
2022-03-02	448.40	461.90	442.20	458.30	439.01	135,319
2022-03-01	459.00	461.50	449.90	452.40	433.36	159,437
2022-02-28	440.00	461.30	438.70	460.80	441.41	281,293
2022-02-25	445.10	451.30	434.70	448.30	429.43	192,624
2022-02-24	420.00	443.30	419.90	437.20	418.80	314,932
2022-02-23	455.30	459.60	445.50	445.50	426.75	125,417
2022-02-22	438.50	458.40	437.10	453.60	434.51	183,440
2022-02-21	462.40	463.70	447.20	447.90	429.05	118,643
2022-02-18	471.90	471.90	459.50	462.00	442.56	104,583
2022-02-17	482.00	485.30	470.30	472.60	452.71	92,967
2022-02-16	480.70	486.80	477.00	484.70	464.30	111,265
2022-02-15	470.00	482.00	465.20	480.00	459.80	101,034
2022-02-14	465.80	472.20	459.20	470.30	450.51	136,587
2022-02-11	471.00	479.80	471.00	477.40	457.31	62,726
2022-02-10	484.00	484.00	469.10	475.50	455.49	87,871
2022-02-09	470.90	482.70	470.90	482.20	461.90	105,599
2022-02-08	467.00	468.50	463.30	466.60	446.96	80,572
2022-02-07	462.70	467.80	461.80	466.30	446.67	113,707
2022-02-04	469.10	473.50	458.80	458.90	439.59	82,176
2022-02-03	478.60	479.00	468.60	468.60	448.88	85,108
2022-02-02	479.90	484.20	476.10	478.60	458.46	97,446
2022-02-01	477.00	480.00	473.40	476.00	455.97	87,181
2022-01-31	469.20	477.00	465.20	472.60	452.71	212,902
2022-01-28	468.30	468.70	457.00	463.60	444.09	240,705
2022-01-27	465.00	472.50	463.80	468.40	448.69	70,727
2022-01-26	464.40	473.70	460.90	471.50	451.66	97,253
2022-01-25	459.00	465.30	455.50	461.40	441.98	120,268
2022-01-24	470.00	470.00	451.50	455.20	436.04	177,013
2022-01-21	479.60	482.70	470.40	474.10	454.15	78,657
2022-01-20	479.10	486.40	474.80	485.20	464.78	76,640
2022-01-19	461.30	484.10	459.70	477.80	457.69	173,519
2022-01-18	479.90	479.90	466.40	466.40	446.77	137,972
2022-01-17	481.50	485.10	478.00	481.80	461.52	76,648
2022-01-14	490.00	490.00	479.00	481.20	460.95	124,554
2022-01-13	489.30	498.00	488.80	492.70	471.96	91,364
2022-01-12	488.00	493.00	485.40	489.30	468.71	129,412

← NewerPage 20 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.