L E Lundbergföretagen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	514.00	514.00	508.50	509.00	504.62	44,463
2025-10-30	510.50	513.50	509.00	513.00	508.59	69,433
2025-10-29	511.50	514.00	509.50	510.50	506.11	94,445
2025-10-28	515.50	515.50	510.50	512.50	508.09	80,728
2025-10-27	517.50	518.50	513.50	516.00	511.56	108,918
2025-10-24	514.00	517.50	513.00	516.00	511.56	70,414
2025-10-23	512.00	514.00	509.00	512.50	508.09	67,222
2025-10-22	512.00	514.00	510.50	511.00	506.60	80,601
2025-10-21	507.00	513.50	507.00	512.00	507.59	83,380
2025-10-20	501.50	507.00	498.80	507.00	502.64	87,102
2025-10-17	499.40	500.50	491.00	500.50	496.19	164,834
2025-10-16	502.50	507.00	500.00	503.50	499.17	100,410
2025-10-15	496.40	503.00	496.40	502.00	497.68	120,299
2025-10-14	492.40	495.00	489.60	494.20	489.95	81,846
2025-10-13	492.40	496.40	490.20	492.40	488.16	127,397
2025-10-10	492.60	501.00	492.40	492.40	488.16	135,068
2025-10-09	495.80	500.00	491.40	492.80	488.56	124,428
2025-10-08	498.00	498.40	493.40	495.80	491.53	130,785
2025-10-07	501.00	501.50	497.40	498.60	494.31	101,768
2025-10-06	499.80	501.50	496.00	501.00	496.69	132,634
2025-10-03	495.60	499.40	494.20	499.20	494.90	151,801
2025-10-02	491.40	496.60	491.40	494.40	490.15	105,600
2025-10-01	487.40	492.00	484.00	490.60	486.38	100,574
2025-09-30	487.20	488.60	482.60	488.40	484.20	127,668
2025-09-29	486.00	487.80	484.20	487.00	482.81	115,177
2025-09-26	480.80	486.60	480.20	484.20	480.03	171,782
2025-09-25	485.00	487.60	480.00	480.00	475.87	88,818
2025-09-24	491.20	491.20	486.20	486.20	482.02	111,348
2025-09-23	485.40	493.40	484.60	492.60	488.36	103,157
2025-09-22	489.60	491.40	484.40	485.20	481.03	89,175
2025-09-19	492.00	494.40	488.80	488.80	484.59	192,401
2025-09-18	489.40	493.60	488.80	491.60	487.37	129,275
2025-09-17	490.00	491.20	488.00	488.80	484.59	125,379
2025-09-16	492.00	496.00	488.00	488.80	484.59	216,898
2025-09-15	491.00	499.80	490.00	491.60	487.37	266,131
2025-09-12	485.00	488.40	482.60	483.20	479.04	142,167
2025-09-11	483.00	486.60	480.00	484.20	480.03	112,436
2025-09-10	482.00	489.00	481.80	482.80	478.65	290,268
2025-09-09	478.40	482.40	476.60	482.20	478.05	195,993
2025-09-08	479.00	481.60	476.00	478.40	474.28	69,101
2025-09-05	477.00	482.00	475.60	478.60	474.48	82,517
2025-09-04	477.60	481.20	475.80	476.20	472.10	76,528
2025-09-03	473.00	478.40	473.00	477.60	473.49	165,330
2025-09-02	484.00	485.00	471.00	471.80	467.74	135,175
2025-09-01	479.20	484.40	478.60	484.20	480.03	101,818
2025-08-29	481.20	482.40	476.40	478.80	474.68	187,759
2025-08-28	483.80	489.80	481.80	482.00	477.85	112,286
2025-08-27	484.60	488.60	481.40	483.40	479.24	93,917
2025-08-26	487.80	488.80	484.20	484.20	480.03	146,688
2025-08-25	490.20	492.00	488.20	488.40	484.20	70,821
2025-08-22	483.60	490.80	483.60	490.40	486.18	65,636
2025-08-21	487.80	487.80	481.20	483.00	478.84	94,249
2025-08-20	487.60	488.60	485.00	488.20	484.00	52,710
2025-08-19	478.80	488.60	478.40	488.60	484.40	114,878
2025-08-18	484.20	485.80	477.40	478.40	474.28	100,430
2025-08-15	482.40	487.40	482.40	484.20	480.03	70,908
2025-08-14	482.60	484.20	480.80	481.80	477.65	89,142
2025-08-13	482.80	483.40	478.60	483.00	478.84	179,868
2025-08-12	484.80	487.40	480.80	481.80	477.65	70,498
2025-08-11	486.80	488.40	482.80	483.60	479.44	64,146

← NewerPage 5 of 21 · 1,260 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.