L E Lundbergföretagen AB (publ) (BIT:1LUND)
Italy · Delayed Price · Currency is EUR 51.80
-0.60 (-1.15%)
At close: Aug 14, 2026
BIT:1LUND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.15% | - |
| Aug 13, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -2.51% | - |
| Aug 12, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -3.76% | - |
| Aug 11, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 4.30% | - |
| Aug 10, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -2.64% | - |
| Aug 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.35% | - |
| Aug 6, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 1.92% | - |
| Aug 5, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.55% | - |
| Aug 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.61% | - |
| Aug 3, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 2.78% | - |
| Jul 31, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 1.07% | - |
| Jul 30, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | - |
| Jul 29, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -2.55% | - |
| Jul 28, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 2.22% | - |
| Jul 27, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.57% | - |
| Jul 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.79% | - |
| Jul 23, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.20% | - |
| Jul 22, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.88% | - |
| Jul 21, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 1.99% | - |
| Jul 20, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -2.62% | - |
| Jul 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.68% | - |
| Jul 16, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 2.27% | - |
| Jul 15, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jul 14, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.49% | - |
| Jul 13, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -2.58% | - |
| Jul 10, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 2.35% | - |
| Jul 9, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.39% | - |
| Jul 8, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -2.21% | - |
| Jul 7, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -1.14% | - |
| Jul 6, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 2.43% | - |
| Jul 3, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.19% | - |
| Jul 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 2.79% | - |
| Jul 1, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -3.00% | - |
| Jun 30, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 2.38% | - |
| Jun 29, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -0.79% | - |
| Jun 26, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -1.07% | - |
| Jun 25, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Jun 24, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.38% | - |
| Jun 23, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -1.46% | - |
| Jun 22, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -6.71% | - |
| Jun 19, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 7.09% | - |
| Jun 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 2.90% | - |
| Jun 17, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -2.91% | - |
| Jun 16, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.87% | - |
| Jun 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.26% | - |
| Jun 12, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 2.23% | - |
| Jun 11, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.82% | - |
| Jun 10, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -3.74% | - |
| Jun 9, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 1.86% | - |
| Jun 8, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 1.99% | - |