L E Lundbergföretagen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	485.00	488.60	484.80	486.20	482.02	60,155
2025-08-07	478.60	487.60	478.40	485.00	480.83	87,561
2025-08-06	478.80	483.60	478.00	478.00	473.89	169,321
2025-08-05	476.20	478.60	473.80	477.60	473.49	105,396
2025-08-04	473.60	477.60	472.80	474.80	470.71	86,264
2025-08-01	476.00	476.40	467.40	472.00	467.94	245,402
2025-07-31	491.40	493.00	475.80	478.60	474.48	259,903
2025-07-30	485.80	493.80	483.80	490.40	486.18	128,344
2025-07-29	488.80	491.40	473.40	488.00	483.80	72,452
2025-07-28	498.60	499.60	488.20	489.40	485.19	60,136
2025-07-25	491.00	492.00	487.60	492.00	487.77	50,616
2025-07-24	491.40	492.60	488.20	491.60	487.37	86,497
2025-07-23	486.00	489.20	484.40	487.40	483.21	109,793
2025-07-22	483.00	483.80	479.00	481.20	477.06	85,127
2025-07-21	483.40	485.40	481.80	483.00	478.84	60,468
2025-07-18	485.80	487.20	482.00	483.40	479.24	68,531
2025-07-17	484.60	486.60	483.00	484.40	480.23	90,294
2025-07-16	481.20	483.40	478.40	481.00	476.86	92,336
2025-07-15	483.80	487.80	481.40	482.20	478.05	137,174
2025-07-14	482.60	484.40	480.80	483.80	479.64	72,237
2025-07-11	490.00	490.00	485.60	486.20	482.02	84,527
2025-07-10	484.60	491.00	483.00	491.00	486.78	128,068
2025-07-09	479.00	484.60	476.40	483.20	479.04	94,494
2025-07-08	477.20	479.00	475.20	478.20	474.09	101,284
2025-07-07	479.00	480.00	476.20	477.00	472.90	98,870
2025-07-04	481.60	481.60	476.80	479.00	474.88	97,760
2025-07-03	480.80	486.40	480.40	482.20	478.05	84,679
2025-07-02	479.40	480.80	475.60	479.80	475.67	143,448
2025-07-01	471.60	476.80	470.40	476.60	472.50	134,468
2025-06-30	479.00	479.80	470.00	471.60	467.54	192,698
2025-06-27	469.20	476.60	469.20	476.60	472.50	118,248
2025-06-26	467.80	470.00	465.60	467.40	463.38	94,368
2025-06-25	469.00	471.40	467.00	467.40	463.38	96,334
2025-06-24	473.60	478.40	468.20	468.20	464.17	129,632
2025-06-23	466.60	470.80	464.80	464.80	460.80	122,161
2025-06-19	465.20	470.00	464.80	469.00	464.96	203,078
2025-06-18	469.00	470.20	466.40	468.40	464.37	136,816
2025-06-17	470.20	471.60	467.40	469.40	465.36	136,364
2025-06-16	467.00	473.80	466.40	472.40	468.34	147,544
2025-06-13	470.40	473.40	466.20	466.60	462.59	237,549
2025-06-12	485.40	487.00	477.40	477.80	473.69	222,897
2025-06-11	491.80	493.00	487.00	487.20	483.01	153,248
2025-06-10	491.00	495.00	490.00	491.80	487.57	332,628
2025-06-09	491.80	498.00	491.00	491.00	486.78	90,862
2025-06-05	493.20	495.00	489.00	490.80	486.58	125,662
2025-06-04	488.00	494.00	486.40	491.60	487.37	202,660
2025-06-03	488.00	490.00	482.00	484.60	480.43	113,404
2025-06-02	488.20	489.60	483.00	486.60	482.41	210,559
2025-05-30	485.20	493.20	484.40	489.60	485.39	390,946
2025-05-28	498.40	498.40	483.60	485.20	481.03	303,281
2025-05-27	497.40	502.50	495.40	499.00	494.71	112,398
2025-05-26	499.60	503.50	499.20	500.50	496.19	94,451
2025-05-23	502.00	507.50	489.20	494.80	490.54	151,664
2025-05-22	512.50	514.00	500.50	501.50	497.19	141,448
2025-05-21	519.00	519.00	508.00	515.50	511.06	128,844
2025-05-20	519.50	520.00	515.00	519.50	515.03	89,311
2025-05-19	520.00	521.00	513.50	519.50	515.03	100,188
2025-05-16	522.50	527.50	517.50	520.50	516.02	106,611
2025-05-15	518.00	522.50	515.00	522.50	518.00	127,489
2025-05-14	518.00	521.00	515.00	517.50	513.05	112,819

← NewerPage 6 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.