L E Lundbergföretagen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 527.50 | 535.00 | 522.00 | 532.50 | 527.92 | 89,434 |
| 2026-01-30 | 528.00 | 530.00 | 526.00 | 530.00 | 525.44 | 167,807 |
| 2026-01-29 | 526.00 | 531.50 | 525.50 | 528.00 | 523.46 | 176,463 |
| 2026-01-28 | 519.00 | 527.00 | 518.50 | 525.50 | 520.98 | 127,772 |
| 2026-01-27 | 518.50 | 520.50 | 516.00 | 519.00 | 514.53 | 128,495 |
| 2026-01-26 | 518.00 | 519.50 | 514.00 | 517.00 | 512.55 | 106,598 |
| 2026-01-23 | 517.50 | 518.00 | 511.50 | 518.00 | 513.54 | 125,125 |
| 2026-01-22 | 520.00 | 524.50 | 516.50 | 517.50 | 513.05 | 103,913 |
| 2026-01-21 | 511.00 | 515.50 | 507.00 | 513.00 | 508.59 | 146,750 |
| 2026-01-20 | 516.50 | 516.50 | 509.50 | 511.50 | 507.10 | 108,076 |
| 2026-01-19 | 525.00 | 525.00 | 516.50 | 518.50 | 514.04 | 199,196 |
| 2026-01-16 | 535.50 | 535.50 | 530.50 | 535.00 | 530.40 | 129,779 |
| 2026-01-15 | 523.00 | 536.00 | 523.00 | 536.00 | 531.39 | 170,224 |
| 2026-01-14 | 521.00 | 524.00 | 517.00 | 522.50 | 518.00 | 165,889 |
| 2026-01-13 | 518.00 | 520.50 | 515.00 | 520.50 | 516.02 | 118,361 |
| 2026-01-12 | 523.00 | 523.00 | 515.50 | 518.00 | 513.54 | 119,639 |
| 2026-01-09 | 516.50 | 523.00 | 513.50 | 523.00 | 518.50 | 99,464 |
| 2026-01-08 | 526.50 | 526.50 | 515.00 | 516.50 | 512.06 | 92,655 |
| 2026-01-07 | 513.50 | 527.00 | 512.00 | 526.50 | 521.97 | 266,253 |
| 2026-01-05 | 506.00 | 509.00 | 503.00 | 507.00 | 502.64 | 87,963 |
| 2026-01-02 | 511.50 | 514.50 | 505.50 | 505.50 | 501.15 | 111,149 |
| 2025-12-30 | 508.00 | 511.50 | 507.00 | 511.50 | 507.10 | 108,381 |
| 2025-12-29 | 505.00 | 510.00 | 502.50 | 508.00 | 503.63 | 133,887 |
| 2025-12-23 | 504.50 | 507.00 | 503.00 | 504.50 | 500.16 | 105,139 |
| 2025-12-22 | 503.00 | 504.50 | 499.80 | 504.00 | 499.66 | 102,603 |
| 2025-12-19 | 505.00 | 506.50 | 501.00 | 502.50 | 498.18 | 293,389 |
| 2025-12-18 | 499.00 | 506.00 | 497.40 | 505.50 | 501.15 | 126,367 |
| 2025-12-17 | 504.00 | 504.50 | 496.80 | 499.00 | 494.71 | 166,086 |
| 2025-12-16 | 499.40 | 503.50 | 498.20 | 503.00 | 498.67 | 141,932 |
| 2025-12-15 | 499.80 | 502.50 | 498.20 | 499.40 | 495.10 | 126,827 |
| 2025-12-12 | 498.60 | 503.50 | 498.40 | 499.80 | 495.50 | 141,197 |
| 2025-12-11 | 494.00 | 499.80 | 493.00 | 497.40 | 493.12 | 107,818 |
| 2025-12-10 | 494.40 | 495.20 | 489.60 | 494.60 | 490.34 | 110,906 |
| 2025-12-09 | 501.50 | 504.00 | 494.00 | 494.40 | 490.15 | 144,483 |
| 2025-12-08 | 506.50 | 506.50 | 501.50 | 501.50 | 497.19 | 161,185 |
| 2025-12-05 | 506.00 | 508.50 | 503.00 | 506.50 | 502.14 | 109,584 |
| 2025-12-04 | 500.00 | 507.00 | 500.00 | 506.00 | 501.65 | 108,007 |
| 2025-12-03 | 500.00 | 503.00 | 498.20 | 499.20 | 494.90 | 175,154 |
| 2025-12-02 | 497.80 | 503.00 | 494.60 | 499.80 | 495.50 | 212,388 |
| 2025-12-01 | 502.50 | 503.00 | 494.60 | 497.40 | 493.12 | 176,252 |
| 2025-11-28 | 511.00 | 512.50 | 501.50 | 502.00 | 497.68 | 418,930 |
| 2025-11-27 | 511.00 | 516.00 | 509.50 | 510.50 | 506.11 | 183,525 |
| 2025-11-26 | 505.00 | 513.50 | 505.00 | 510.00 | 505.61 | 161,747 |
| 2025-11-25 | 506.00 | 510.00 | 501.50 | 502.00 | 497.68 | 181,612 |
| 2025-11-24 | 503.00 | 507.50 | 502.00 | 507.00 | 502.64 | 238,145 |
| 2025-11-21 | 490.00 | 500.50 | 488.60 | 499.80 | 495.50 | 103,931 |
| 2025-11-20 | 504.50 | 504.50 | 496.80 | 497.20 | 492.92 | 104,929 |
| 2025-11-19 | 496.00 | 499.80 | 493.60 | 497.20 | 492.92 | 79,939 |
| 2025-11-18 | 502.50 | 504.50 | 493.20 | 495.00 | 490.74 | 121,355 |
| 2025-11-17 | 512.50 | 515.00 | 509.00 | 510.00 | 505.61 | 114,214 |
| 2025-11-14 | 512.50 | 513.50 | 507.50 | 513.50 | 509.08 | 119,547 |
| 2025-11-13 | 518.50 | 520.50 | 513.50 | 514.00 | 509.58 | 92,312 |
| 2025-11-12 | 517.50 | 520.00 | 513.50 | 518.00 | 513.54 | 93,070 |
| 2025-11-11 | 510.50 | 516.50 | 510.50 | 516.00 | 511.56 | 95,872 |
| 2025-11-10 | 510.50 | 513.00 | 508.50 | 509.50 | 505.12 | 83,919 |
| 2025-11-07 | 509.50 | 511.00 | 501.50 | 506.50 | 502.14 | 113,429 |
| 2025-11-06 | 509.50 | 510.50 | 508.00 | 509.50 | 505.12 | 95,615 |
| 2025-11-05 | 503.50 | 510.00 | 500.50 | 509.50 | 505.12 | 82,267 |
| 2025-11-04 | 502.50 | 505.50 | 496.60 | 504.50 | 500.16 | 109,606 |
| 2025-11-03 | 509.00 | 509.00 | 504.50 | 504.50 | 500.16 | 100,972 |
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.