L E Lundbergföretagen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 529.50 | 531.00 | 522.50 | 527.50 | 517.55 | 110,251 |
| 2024-11-12 | 538.50 | 538.50 | 529.50 | 529.50 | 519.52 | 144,654 |
| 2024-11-11 | 538.00 | 545.00 | 538.00 | 542.00 | 531.78 | 76,725 |
| 2024-11-08 | 537.50 | 538.50 | 531.50 | 537.00 | 526.87 | 93,998 |
| 2024-11-07 | 526.00 | 540.00 | 525.50 | 537.50 | 527.36 | 105,286 |
| 2024-11-06 | 533.00 | 541.50 | 525.00 | 526.00 | 516.08 | 154,770 |
| 2024-11-05 | 530.50 | 532.00 | 526.50 | 529.00 | 519.02 | 80,369 |
| 2024-11-04 | 530.00 | 534.50 | 529.50 | 530.50 | 520.50 | 91,782 |
| 2024-11-01 | 526.50 | 531.50 | 526.50 | 530.00 | 520.01 | 50,310 |
| 2024-10-31 | 533.50 | 534.00 | 526.50 | 526.50 | 516.57 | 113,015 |
| 2024-10-30 | 543.00 | 544.50 | 533.50 | 533.50 | 523.44 | 100,682 |
| 2024-10-29 | 546.00 | 550.50 | 543.00 | 543.50 | 533.25 | 87,508 |
| 2024-10-28 | 539.50 | 546.00 | 539.50 | 545.50 | 535.21 | 111,981 |
| 2024-10-25 | 536.50 | 542.50 | 535.50 | 538.50 | 528.35 | 68,752 |
| 2024-10-24 | 541.00 | 543.50 | 536.50 | 536.50 | 526.38 | 77,114 |
| 2024-10-23 | 541.00 | 544.00 | 538.00 | 541.00 | 530.80 | 56,214 |
| 2024-10-22 | 542.50 | 544.50 | 536.00 | 542.00 | 531.78 | 199,200 |
| 2024-10-21 | 551.00 | 553.50 | 542.00 | 542.50 | 532.27 | 138,725 |
| 2024-10-18 | 553.00 | 555.50 | 551.00 | 553.00 | 542.57 | 72,609 |
| 2024-10-17 | 556.50 | 558.00 | 552.50 | 554.00 | 543.55 | 56,724 |
| 2024-10-16 | 558.50 | 558.50 | 553.50 | 555.50 | 545.03 | 48,426 |
| 2024-10-15 | 564.00 | 567.00 | 557.50 | 560.00 | 549.44 | 75,470 |
| 2024-10-14 | 566.00 | 569.00 | 560.00 | 564.00 | 553.36 | 56,887 |
| 2024-10-11 | 559.00 | 570.00 | 559.00 | 566.00 | 555.33 | 39,810 |
| 2024-10-10 | 563.50 | 565.00 | 556.50 | 559.00 | 548.46 | 62,415 |
| 2024-10-09 | 564.50 | 565.50 | 561.00 | 563.00 | 552.38 | 76,041 |
| 2024-10-08 | 564.50 | 567.00 | 562.00 | 564.00 | 553.36 | 76,860 |
| 2024-10-07 | 575.00 | 575.50 | 567.00 | 568.00 | 557.29 | 62,036 |
| 2024-10-04 | 577.00 | 579.00 | 572.50 | 574.00 | 563.18 | 67,602 |
| 2024-10-03 | 584.50 | 584.50 | 575.50 | 577.00 | 566.12 | 181,485 |
| 2024-10-02 | 581.00 | 584.50 | 579.00 | 584.50 | 573.48 | 156,409 |
| 2024-10-01 | 580.00 | 586.50 | 579.50 | 580.00 | 569.06 | 101,691 |
| 2024-09-30 | 578.00 | 581.00 | 577.50 | 581.00 | 570.04 | 115,562 |
| 2024-09-27 | 579.00 | 581.00 | 575.50 | 578.00 | 567.10 | 77,955 |
| 2024-09-26 | 571.50 | 580.50 | 571.50 | 579.00 | 568.08 | 64,747 |
| 2024-09-25 | 564.50 | 571.00 | 564.50 | 569.00 | 558.27 | 61,287 |
| 2024-09-24 | 573.00 | 574.00 | 560.50 | 565.00 | 554.35 | 90,853 |
| 2024-09-23 | 567.50 | 572.00 | 563.50 | 570.50 | 559.74 | 31,014 |
| 2024-09-20 | 568.50 | 570.50 | 566.50 | 567.50 | 556.80 | 126,591 |
| 2024-09-19 | 562.50 | 571.50 | 559.50 | 569.50 | 558.76 | 76,054 |
| 2024-09-18 | 563.50 | 563.50 | 556.00 | 558.00 | 547.48 | 84,335 |
| 2024-09-17 | 565.00 | 568.00 | 562.50 | 564.00 | 553.36 | 81,219 |
| 2024-09-16 | 564.50 | 566.50 | 561.50 | 564.50 | 553.86 | 58,663 |
| 2024-09-13 | 563.50 | 567.50 | 560.00 | 564.00 | 553.36 | 107,655 |
| 2024-09-12 | 558.50 | 563.50 | 556.50 | 562.00 | 551.40 | 80,638 |
| 2024-09-11 | 558.50 | 560.50 | 550.00 | 552.00 | 541.59 | 50,136 |
| 2024-09-10 | 554.50 | 561.00 | 554.50 | 558.50 | 547.97 | 71,210 |
| 2024-09-09 | 549.00 | 556.00 | 549.00 | 554.00 | 543.55 | 52,851 |
| 2024-09-06 | 547.50 | 555.50 | 544.00 | 547.50 | 537.18 | 73,198 |
| 2024-09-05 | 552.50 | 555.50 | 548.00 | 548.00 | 537.67 | 76,141 |
| 2024-09-04 | 551.50 | 555.50 | 549.00 | 552.50 | 542.08 | 82,963 |
| 2024-09-03 | 567.00 | 569.00 | 558.00 | 558.00 | 547.48 | 121,420 |
| 2024-09-02 | 563.00 | 569.00 | 559.00 | 567.00 | 556.31 | 55,395 |
| 2024-08-30 | 563.00 | 567.00 | 559.00 | 563.00 | 552.38 | 203,912 |
| 2024-08-29 | 560.50 | 564.50 | 560.00 | 562.50 | 551.89 | 47,644 |
| 2024-08-28 | 553.00 | 564.50 | 553.00 | 560.50 | 549.93 | 112,225 |
| 2024-08-27 | 555.00 | 558.50 | 552.50 | 553.00 | 542.57 | 70,271 |
| 2024-08-26 | 552.50 | 557.00 | 551.00 | 554.00 | 543.55 | 57,960 |
| 2024-08-23 | 547.00 | 554.50 | 547.00 | 552.50 | 542.08 | 46,675 |
| 2024-08-22 | 542.50 | 548.00 | 541.00 | 547.00 | 536.69 | 46,383 |
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.