L E Lundbergföretagen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 521.00 | 521.50 | 516.50 | 518.00 | 513.54 | 81,052 |
| 2025-05-12 | 510.00 | 524.00 | 510.00 | 521.00 | 516.52 | 101,680 |
| 2025-05-09 | 508.00 | 512.00 | 506.50 | 507.00 | 502.64 | 77,741 |
| 2025-05-08 | 504.00 | 512.50 | 504.00 | 508.00 | 503.63 | 97,562 |
| 2025-05-07 | 500.50 | 504.00 | 499.00 | 503.00 | 498.67 | 146,350 |
| 2025-05-06 | 511.00 | 511.00 | 499.40 | 501.00 | 496.69 | 78,002 |
| 2025-05-05 | 512.00 | 513.00 | 509.00 | 512.00 | 507.59 | 59,156 |
| 2025-05-02 | 515.00 | 518.00 | 508.00 | 511.50 | 507.10 | 327,284 |
| 2025-04-30 | 500.00 | 509.50 | 499.00 | 509.50 | 505.12 | 94,876 |
| 2025-04-29 | 501.50 | 505.50 | 496.20 | 496.80 | 492.53 | 174,120 |
| 2025-04-28 | 500.50 | 504.50 | 498.60 | 500.00 | 495.70 | 197,997 |
| 2025-04-25 | 499.00 | 501.00 | 494.20 | 499.40 | 495.10 | 135,356 |
| 2025-04-24 | 497.00 | 498.00 | 491.60 | 496.40 | 492.13 | 115,519 |
| 2025-04-23 | 488.80 | 500.00 | 488.40 | 496.20 | 491.93 | 165,240 |
| 2025-04-22 | 479.40 | 485.60 | 474.00 | 484.20 | 480.03 | 128,338 |
| 2025-04-17 | 482.20 | 483.60 | 478.20 | 478.20 | 474.09 | 59,704 |
| 2025-04-16 | 480.00 | 484.60 | 478.40 | 483.60 | 479.44 | 121,413 |
| 2025-04-15 | 476.00 | 483.40 | 474.20 | 482.20 | 478.05 | 85,546 |
| 2025-04-14 | 475.00 | 476.00 | 471.60 | 475.00 | 470.91 | 119,799 |
| 2025-04-11 | 466.80 | 467.20 | 454.40 | 466.20 | 462.19 | 128,847 |
| 2025-04-10 | 474.60 | 478.20 | 464.00 | 465.00 | 461.00 | 177,302 |
| 2025-04-09 | 443.80 | 454.40 | 439.20 | 444.80 | 436.41 | 187,430 |
| 2025-04-08 | 463.00 | 465.20 | 452.60 | 458.20 | 449.56 | 172,225 |
| 2025-04-07 | 455.40 | 481.00 | 447.20 | 453.60 | 445.05 | 424,801 |
| 2025-04-04 | 493.60 | 505.00 | 473.40 | 479.80 | 470.75 | 298,415 |
| 2025-04-03 | 489.40 | 501.50 | 486.40 | 495.40 | 486.06 | 259,655 |
| 2025-04-02 | 504.50 | 505.50 | 494.20 | 500.50 | 491.06 | 139,332 |
| 2025-04-01 | 506.00 | 507.50 | 501.50 | 507.00 | 497.44 | 160,141 |
| 2025-03-31 | 504.00 | 506.50 | 501.50 | 502.00 | 492.53 | 177,692 |
| 2025-03-28 | 511.00 | 514.50 | 506.50 | 509.00 | 499.40 | 84,340 |
| 2025-03-27 | 510.00 | 514.00 | 507.50 | 512.00 | 502.35 | 153,144 |
| 2025-03-26 | 516.00 | 517.00 | 510.50 | 513.00 | 503.33 | 120,411 |
| 2025-03-25 | 511.50 | 516.50 | 508.00 | 513.50 | 503.82 | 82,930 |
| 2025-03-24 | 515.00 | 515.50 | 510.00 | 511.50 | 501.85 | 131,553 |
| 2025-03-21 | 517.00 | 518.50 | 510.00 | 511.50 | 501.85 | 207,542 |
| 2025-03-20 | 517.00 | 521.50 | 514.50 | 520.00 | 510.19 | 113,416 |
| 2025-03-19 | 512.00 | 517.50 | 512.00 | 517.50 | 507.74 | 146,761 |
| 2025-03-18 | 516.50 | 519.00 | 512.50 | 514.00 | 504.31 | 125,432 |
| 2025-03-17 | 515.50 | 516.50 | 512.00 | 515.50 | 505.78 | 166,428 |
| 2025-03-14 | 508.00 | 515.00 | 508.00 | 515.00 | 505.29 | 140,788 |
| 2025-03-13 | 506.50 | 513.50 | 503.00 | 507.50 | 497.93 | 227,268 |
| 2025-03-12 | 508.50 | 512.50 | 506.00 | 509.00 | 499.40 | 131,825 |
| 2025-03-11 | 516.50 | 520.00 | 505.50 | 506.00 | 496.46 | 135,411 |
| 2025-03-10 | 521.00 | 523.00 | 516.00 | 516.00 | 506.27 | 115,070 |
| 2025-03-07 | 520.00 | 522.50 | 516.00 | 521.50 | 511.67 | 126,648 |
| 2025-03-06 | 528.00 | 529.00 | 517.50 | 522.50 | 512.65 | 145,695 |
| 2025-03-05 | 525.00 | 533.50 | 525.00 | 526.00 | 516.08 | 130,538 |
| 2025-03-04 | 536.00 | 536.00 | 520.50 | 521.50 | 511.67 | 154,384 |
| 2025-03-03 | 537.00 | 545.00 | 535.00 | 538.00 | 527.86 | 116,606 |
| 2025-02-28 | 533.00 | 538.00 | 531.50 | 536.00 | 525.89 | 251,975 |
| 2025-02-27 | 540.00 | 541.00 | 534.50 | 535.50 | 525.40 | 150,148 |
| 2025-02-26 | 537.00 | 546.00 | 537.00 | 541.50 | 531.29 | 185,606 |
| 2025-02-25 | 529.00 | 537.50 | 529.00 | 535.00 | 524.91 | 157,438 |
| 2025-02-24 | 539.50 | 540.00 | 528.00 | 529.50 | 519.52 | 219,916 |
| 2025-02-21 | 535.00 | 545.00 | 535.00 | 537.50 | 527.36 | 262,766 |
| 2025-02-20 | 531.00 | 537.00 | 528.00 | 533.00 | 522.95 | 330,387 |
| 2025-02-19 | 555.00 | 555.50 | 528.00 | 530.00 | 520.01 | 384,009 |
| 2025-02-18 | 556.00 | 557.50 | 552.50 | 555.00 | 544.53 | 191,818 |
| 2025-02-17 | 549.00 | 557.50 | 547.50 | 555.50 | 545.03 | 142,605 |
| 2025-02-14 | 547.00 | 550.50 | 545.00 | 550.00 | 539.63 | 148,693 |
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.