L E Lundbergföretagen AB (publ) (BIT:1LUND)
Italy · Delayed Price · Currency is EUR 49.38
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1LUND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -2.51% | - |
| May 26, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.58% | - |
| May 25, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.10% | - |
| May 22, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 5.01% | - |
| May 21, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 1.78% | - |
| May 20, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -1.15% | - |
| May 19, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 3.30% | - |
| May 18, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -4.45% | - |
| May 15, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -9.21% | - |
| May 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 8.57% | - |
| May 13, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.40% | - |
| May 12, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.25% | - |
| May 11, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -1.23% | - |
| May 8, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.59% | - |
| May 7, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -1.17% | - |
| May 6, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.87% | - |
| May 5, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 1.57% | - |
| May 4, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -1.36% | - |
| Apr 30, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 4.98% | - |
| Apr 29, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.16% | - |
| Apr 28, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -1.01% | - |
| Apr 27, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -2.61% | - |
| Apr 24, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -1.92% | - |
| Apr 23, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -0.76% | - |
| Apr 22, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - | - |
| Apr 21, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.98% | - |
| Apr 20, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 51.84 | 0.67% | - |
| Apr 17, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.50 | 1.37% | - |
| Apr 16, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 50.80 | 0.39% | - |
| Apr 15, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.61 | - | - |
| Apr 14, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.61 | 0.89% | - |
| Apr 13, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.16 | -0.10% | - |
| Apr 10, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.21 | 0.80% | - |
| Apr 9, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 49.81 | 0.74% | - |
| Apr 8, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.45 | 1.92% | - |
| Apr 7, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.51 | 0.04% | - |
| Apr 2, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.49 | 0.12% | - |
| Apr 1, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.43 | 1.16% | - |
| Mar 31, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 47.88 | 0.04% | - |
| Mar 30, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 47.86 | -0.49% | - |
| Mar 27, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.10 | -1.18% | - |
| Mar 26, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.67 | -0.57% | - |
| Mar 25, 2026 | 51.25 | 51.25 | 49.00 | 49.38 | 48.95 | 1.06% | 50 |
| Mar 24, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.43 | -2.38% | - |
| Mar 23, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.61 | 2.14% | - |
| Mar 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.57 | -3.92% | - |
| Mar 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.56 | -5.82% | - |
| Mar 18, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 53.68 | 2.95% | - |
| Mar 17, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.14 | 2.24% | - |
| Mar 16, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.00 | 0.10% | - |