L E Lundbergföretagen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	486.30	492.00	480.80	484.90	464.49	155,671
2022-01-10	492.20	493.70	480.70	484.10	463.73	110,253
2022-01-07	500.00	500.60	490.00	491.80	471.10	146,791
2022-01-05	510.20	514.80	505.40	505.40	484.13	56,710
2022-01-04	508.40	516.00	507.20	512.80	491.22	148,656
2022-01-03	509.00	511.60	503.20	507.60	486.24	86,504
2021-12-30	505.80	509.00	504.00	508.00	486.62	57,437
2021-12-29	506.40	507.00	502.20	505.60	484.32	61,974
2021-12-28	503.20	507.20	500.80	507.20	485.85	52,569
2021-12-27	494.00	504.00	494.00	501.60	480.49	50,825
2021-12-23	487.80	494.80	486.80	493.90	473.11	59,101
2021-12-22	480.70	485.20	480.20	484.20	463.82	84,299
2021-12-21	481.10	484.10	478.70	480.70	460.47	86,817
2021-12-20	472.80	479.70	472.10	475.30	455.30	95,067
2021-12-17	480.90	485.60	477.30	480.80	460.56	323,179
2021-12-16	490.00	493.40	482.80	483.40	463.05	122,101
2021-12-15	481.90	486.60	480.20	481.60	461.33	172,816
2021-12-14	491.90	495.00	481.50	481.90	461.62	171,721
2021-12-13	496.10	506.20	488.30	489.20	468.61	171,070
2021-12-10	494.70	499.30	493.20	495.50	474.65	180,095
2021-12-09	503.00	506.00	495.00	496.00	475.12	182,854
2021-12-08	500.40	505.60	499.40	502.20	481.06	178,424
2021-12-07	496.70	501.60	495.80	500.40	479.34	133,950
2021-12-06	491.70	496.60	484.30	491.30	470.62	146,835
2021-12-03	500.00	504.00	487.70	488.70	468.13	201,608
2021-12-02	500.00	508.40	493.20	496.20	475.32	268,076
2021-12-01	501.00	511.80	495.20	506.00	484.70	209,540
2021-11-30	502.80	514.40	496.10	496.10	475.22	1,543,082
2021-11-29	502.00	511.00	495.30	507.80	486.43	243,356
2021-11-26	508.40	515.00	499.20	500.80	479.72	222,553
2021-11-25	506.60	531.40	504.60	523.80	501.75	279,228
2021-11-24	514.00	514.00	501.40	503.00	481.83	156,633
2021-11-23	527.40	527.40	514.40	514.40	492.75	94,944
2021-11-22	532.20	535.20	529.00	529.40	507.12	87,374
2021-11-19	531.00	533.00	528.60	532.20	509.80	88,519
2021-11-18	536.00	536.40	528.60	529.00	506.74	58,195
2021-11-17	532.60	537.20	528.20	534.40	511.91	84,116
2021-11-16	533.60	537.20	527.60	533.80	511.33	92,878
2021-11-15	528.00	535.20	523.40	533.60	511.14	156,093
2021-11-12	521.00	529.00	520.00	528.40	506.16	94,620
2021-11-11	512.80	521.60	511.00	519.80	497.92	99,262
2021-11-10	510.00	514.80	508.60	512.80	491.22	75,904
2021-11-09	515.60	515.60	509.20	509.40	487.96	93,311
2021-11-08	511.20	516.20	509.00	515.60	493.90	102,487
2021-11-05	509.80	515.60	508.20	511.20	489.68	45,468
2021-11-04	505.80	511.40	504.20	509.80	488.34	84,472
2021-11-03	500.20	506.40	499.00	503.80	482.60	70,506
2021-11-02	497.90	504.40	494.90	501.40	480.30	104,279
2021-11-01	495.10	497.90	492.20	497.90	476.94	97,704
2021-10-29	498.90	501.80	490.70	494.60	473.78	134,925
2021-10-28	501.60	501.60	493.00	498.90	477.90	117,441
2021-10-27	495.40	504.00	494.80	501.60	480.49	87,238
2021-10-26	498.00	505.20	494.20	495.40	474.55	109,443
2021-10-25	502.40	503.80	495.30	497.40	476.47	96,769
2021-10-22	500.00	504.40	493.40	502.40	481.25	124,054
2021-10-21	493.40	498.10	491.00	495.70	474.84	82,829
2021-10-20	493.40	498.80	487.60	493.40	472.63	110,911
2021-10-19	491.10	500.20	491.10	493.40	472.63	104,667
2021-10-18	492.40	496.40	489.30	490.80	470.14	84,020
2021-10-15	492.70	497.00	490.50	492.20	471.48	86,374

← NewerPage 21 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.