L E Lundbergföretagen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 544.00 | 548.50 | 543.00 | 547.00 | 536.69 | 190,983 |
| 2025-02-12 | 542.00 | 544.00 | 538.50 | 540.50 | 530.31 | 153,100 |
| 2025-02-11 | 539.00 | 542.50 | 536.50 | 540.00 | 529.82 | 94,845 |
| 2025-02-10 | 534.00 | 539.50 | 533.00 | 539.50 | 529.33 | 147,194 |
| 2025-02-07 | 534.50 | 538.00 | 532.00 | 532.50 | 522.46 | 165,852 |
| 2025-02-06 | 533.50 | 537.00 | 530.00 | 535.00 | 524.91 | 221,065 |
| 2025-02-05 | 528.50 | 532.00 | 526.50 | 532.00 | 521.97 | 123,321 |
| 2025-02-04 | 529.50 | 530.50 | 523.00 | 530.50 | 520.50 | 90,399 |
| 2025-02-03 | 524.50 | 529.50 | 520.00 | 529.50 | 519.52 | 153,605 |
| 2025-01-31 | 537.50 | 537.50 | 533.50 | 534.50 | 524.42 | 142,901 |
| 2025-01-30 | 533.00 | 537.50 | 533.00 | 537.50 | 527.36 | 160,519 |
| 2025-01-29 | 534.50 | 537.00 | 530.50 | 532.50 | 522.46 | 187,989 |
| 2025-01-28 | 533.00 | 538.00 | 532.50 | 534.00 | 523.93 | 74,967 |
| 2025-01-27 | 526.00 | 534.00 | 524.00 | 533.00 | 522.95 | 99,012 |
| 2025-01-24 | 532.00 | 536.00 | 528.00 | 530.00 | 520.01 | 71,909 |
| 2025-01-23 | 527.50 | 530.00 | 523.00 | 530.00 | 520.01 | 144,428 |
| 2025-01-22 | 529.00 | 532.00 | 526.50 | 528.50 | 518.53 | 148,763 |
| 2025-01-21 | 518.00 | 530.00 | 518.00 | 529.50 | 519.52 | 192,793 |
| 2025-01-20 | 517.50 | 519.00 | 513.00 | 515.00 | 505.29 | 132,152 |
| 2025-01-17 | 516.00 | 518.50 | 515.00 | 517.00 | 507.25 | 101,351 |
| 2025-01-16 | 514.00 | 515.50 | 511.50 | 515.50 | 505.78 | 135,133 |
| 2025-01-15 | 503.50 | 512.00 | 503.00 | 511.00 | 501.36 | 166,297 |
| 2025-01-14 | 504.00 | 506.00 | 500.50 | 502.50 | 493.02 | 154,336 |
| 2025-01-13 | 500.00 | 503.50 | 498.20 | 501.50 | 492.04 | 216,269 |
| 2025-01-10 | 504.00 | 508.00 | 502.00 | 502.00 | 492.53 | 116,565 |
| 2025-01-09 | 506.50 | 509.50 | 504.00 | 504.00 | 494.50 | 173,918 |
| 2025-01-08 | 508.00 | 511.50 | 504.00 | 507.00 | 497.44 | 141,234 |
| 2025-01-07 | 511.50 | 514.50 | 505.50 | 509.00 | 499.40 | 265,806 |
| 2025-01-03 | 506.50 | 508.50 | 503.50 | 505.00 | 495.48 | 89,968 |
| 2025-01-02 | 502.00 | 507.00 | 502.00 | 507.00 | 497.44 | 84,224 |
| 2024-12-30 | 502.50 | 503.00 | 498.20 | 501.00 | 491.55 | 107,287 |
| 2024-12-27 | 499.20 | 504.50 | 499.20 | 503.50 | 494.01 | 75,267 |
| 2024-12-23 | 498.00 | 499.80 | 495.00 | 499.20 | 489.79 | 82,085 |
| 2024-12-20 | 493.60 | 500.00 | 491.00 | 498.80 | 489.39 | 418,837 |
| 2024-12-19 | 500.50 | 503.50 | 495.20 | 496.40 | 487.04 | 144,275 |
| 2024-12-18 | 508.00 | 511.50 | 506.00 | 507.50 | 497.93 | 83,211 |
| 2024-12-17 | 507.50 | 510.00 | 506.00 | 507.50 | 497.93 | 111,087 |
| 2024-12-16 | 513.50 | 513.50 | 507.00 | 510.50 | 500.87 | 122,154 |
| 2024-12-13 | 515.50 | 520.00 | 513.50 | 514.50 | 504.80 | 91,354 |
| 2024-12-12 | 519.50 | 522.50 | 513.00 | 516.00 | 506.27 | 180,907 |
| 2024-12-11 | 526.50 | 528.00 | 519.00 | 519.50 | 509.70 | 111,742 |
| 2024-12-10 | 527.50 | 531.50 | 526.00 | 528.50 | 518.53 | 177,644 |
| 2024-12-09 | 534.50 | 539.50 | 530.00 | 530.50 | 520.50 | 107,975 |
| 2024-12-06 | 535.00 | 535.00 | 531.00 | 533.50 | 523.44 | 111,163 |
| 2024-12-05 | 537.50 | 539.50 | 534.00 | 535.50 | 525.40 | 78,927 |
| 2024-12-04 | 533.00 | 538.00 | 533.00 | 538.00 | 527.86 | 102,886 |
| 2024-12-03 | 535.00 | 537.00 | 530.50 | 533.00 | 522.95 | 216,358 |
| 2024-12-02 | 527.50 | 536.00 | 526.00 | 535.00 | 524.91 | 85,599 |
| 2024-11-29 | 522.00 | 529.50 | 522.00 | 529.00 | 519.02 | 172,359 |
| 2024-11-28 | 523.00 | 530.00 | 519.50 | 522.00 | 512.16 | 155,648 |
| 2024-11-27 | 524.50 | 527.50 | 521.50 | 522.00 | 512.16 | 95,111 |
| 2024-11-26 | 529.50 | 529.50 | 522.00 | 524.50 | 514.61 | 84,928 |
| 2024-11-25 | 525.00 | 532.50 | 525.00 | 531.00 | 520.99 | 329,623 |
| 2024-11-22 | 520.50 | 526.50 | 518.00 | 525.50 | 515.59 | 107,689 |
| 2024-11-21 | 520.00 | 521.50 | 516.50 | 520.50 | 510.69 | 107,154 |
| 2024-11-20 | 530.00 | 532.50 | 520.00 | 520.50 | 510.69 | 139,729 |
| 2024-11-19 | 529.50 | 534.00 | 520.50 | 527.00 | 517.06 | 100,583 |
| 2024-11-18 | 528.50 | 531.00 | 525.50 | 529.50 | 519.52 | 117,212 |
| 2024-11-15 | 532.00 | 532.50 | 527.50 | 529.50 | 519.52 | 97,149 |
| 2024-11-14 | 530.00 | 536.00 | 529.00 | 534.00 | 523.93 | 86,630 |
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.