L E Lundbergföretagen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 530.00 | 532.00 | 524.50 | 529.50 | 529.50 | 106,682 |
| 2026-04-27 | 539.50 | 542.00 | 530.00 | 530.50 | 530.50 | 116,767 |
| 2026-04-24 | 550.00 | 550.00 | 538.00 | 539.50 | 539.50 | 120,885 |
| 2026-04-23 | 560.00 | 560.00 | 550.50 | 550.50 | 550.50 | 88,202 |
| 2026-04-22 | 563.50 | 565.00 | 560.00 | 560.00 | 560.00 | 115,458 |
| 2026-04-21 | 566.00 | 570.50 | 563.50 | 563.50 | 563.50 | 84,317 |
| 2026-04-20 | 568.00 | 572.50 | 564.50 | 569.50 | 564.60 | 104,869 |
| 2026-04-17 | 558.50 | 573.00 | 558.00 | 573.00 | 568.07 | 128,936 |
| 2026-04-16 | 557.50 | 562.00 | 554.50 | 557.50 | 552.70 | 78,220 |
| 2026-04-15 | 556.50 | 559.50 | 553.00 | 554.50 | 549.73 | 130,837 |
| 2026-04-14 | 556.50 | 559.00 | 554.00 | 556.50 | 551.71 | 105,840 |
| 2026-04-13 | 550.00 | 553.00 | 547.00 | 552.00 | 547.25 | 107,194 |
| 2026-04-10 | 551.50 | 560.00 | 551.00 | 554.50 | 549.73 | 85,733 |
| 2026-04-09 | 552.50 | 553.00 | 548.50 | 549.00 | 544.28 | 76,936 |
| 2026-04-08 | 555.00 | 556.50 | 550.00 | 552.50 | 547.75 | 94,200 |
| 2026-04-07 | 537.00 | 542.00 | 531.50 | 533.00 | 528.41 | 107,628 |
| 2026-04-02 | 531.00 | 534.50 | 529.50 | 531.50 | 526.93 | 42,285 |
| 2026-04-01 | 546.50 | 548.00 | 537.00 | 539.00 | 534.36 | 106,370 |
| 2026-03-31 | 527.00 | 534.50 | 526.50 | 532.00 | 527.42 | 121,618 |
| 2026-03-30 | 517.00 | 526.50 | 513.50 | 524.00 | 519.49 | 108,823 |
| 2026-03-27 | 517.50 | 520.00 | 514.00 | 518.00 | 513.54 | 87,689 |
| 2026-03-26 | 518.50 | 521.50 | 515.00 | 517.50 | 513.05 | 73,940 |
| 2026-03-25 | 517.50 | 523.00 | 515.50 | 521.00 | 516.52 | 141,989 |
| 2026-03-24 | 511.00 | 511.00 | 505.00 | 510.00 | 505.61 | 101,105 |
| 2026-03-23 | 493.80 | 517.00 | 490.40 | 509.00 | 504.62 | 224,376 |
| 2026-03-20 | 520.00 | 521.50 | 506.50 | 508.00 | 503.63 | 176,461 |
| 2026-03-19 | 527.00 | 527.00 | 516.00 | 516.00 | 511.56 | 129,047 |
| 2026-03-18 | 538.00 | 545.00 | 534.50 | 535.00 | 530.40 | 101,604 |
| 2026-03-17 | 539.50 | 540.50 | 534.50 | 536.50 | 531.88 | 157,575 |
| 2026-03-16 | 540.50 | 543.50 | 536.00 | 540.00 | 535.35 | 98,565 |
| 2026-03-13 | 545.50 | 549.00 | 539.50 | 541.00 | 536.35 | 84,094 |
| 2026-03-12 | 545.50 | 552.00 | 544.50 | 548.00 | 543.29 | 112,455 |
| 2026-03-11 | 554.00 | 554.50 | 546.50 | 547.00 | 542.29 | 136,323 |
| 2026-03-10 | 553.50 | 561.00 | 552.50 | 557.00 | 552.21 | 146,226 |
| 2026-03-09 | 541.00 | 546.00 | 536.50 | 542.00 | 537.34 | 149,724 |
| 2026-03-06 | 561.50 | 565.00 | 549.50 | 554.50 | 549.73 | 146,015 |
| 2026-03-05 | 566.00 | 569.50 | 559.50 | 559.50 | 554.69 | 114,744 |
| 2026-03-04 | 557.00 | 567.50 | 556.00 | 566.00 | 561.13 | 142,611 |
| 2026-03-03 | 570.00 | 570.00 | 555.00 | 558.00 | 553.20 | 206,165 |
| 2026-03-02 | 579.00 | 580.00 | 573.50 | 575.50 | 570.55 | 220,712 |
| 2026-02-27 | 586.50 | 593.50 | 584.50 | 593.00 | 587.90 | 275,433 |
| 2026-02-26 | 580.00 | 589.00 | 580.00 | 587.00 | 581.95 | 227,597 |
| 2026-02-25 | 575.50 | 583.00 | 575.50 | 578.00 | 573.03 | 168,096 |
| 2026-02-24 | 565.00 | 578.50 | 565.00 | 575.00 | 570.05 | 184,322 |
| 2026-02-23 | 562.00 | 568.00 | 558.00 | 564.50 | 559.64 | 160,309 |
| 2026-02-20 | 551.00 | 562.50 | 549.50 | 562.50 | 557.66 | 290,348 |
| 2026-02-19 | 542.50 | 554.50 | 542.50 | 550.50 | 545.76 | 165,447 |
| 2026-02-18 | 545.00 | 549.00 | 539.50 | 542.00 | 537.34 | 245,453 |
| 2026-02-17 | 542.50 | 545.50 | 539.00 | 545.50 | 540.81 | 120,141 |
| 2026-02-16 | 547.50 | 547.50 | 541.50 | 543.50 | 538.82 | 65,475 |
| 2026-02-13 | 550.00 | 550.00 | 542.50 | 547.00 | 542.29 | 93,801 |
| 2026-02-12 | 558.50 | 559.00 | 548.50 | 549.50 | 544.77 | 198,612 |
| 2026-02-11 | 556.00 | 560.00 | 552.00 | 557.50 | 552.70 | 111,942 |
| 2026-02-10 | 551.50 | 556.00 | 551.00 | 556.00 | 551.22 | 114,900 |
| 2026-02-09 | 548.50 | 553.00 | 546.50 | 550.50 | 545.76 | 96,782 |
| 2026-02-06 | 545.00 | 551.00 | 540.50 | 547.50 | 542.79 | 115,232 |
| 2026-02-05 | 547.50 | 548.00 | 541.50 | 547.00 | 542.29 | 173,324 |
| 2026-02-04 | 539.00 | 550.50 | 536.50 | 547.50 | 542.79 | 144,637 |
| 2026-02-03 | 534.50 | 540.00 | 534.00 | 539.50 | 534.86 | 145,370 |
| 2026-02-02 | 527.50 | 535.00 | 522.00 | 532.50 | 527.92 | 89,434 |
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.