L E Lundbergföretagen AB (publ) (LON:0GWB)
London · Delayed Price · Currency is GBP · Price in SEK 535.00
-1.01 (-0.19%)
At close: Mar 18, 2026
L E Lundbergföretagen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 539.50 | 540.00 | 534.50 | 536.01 | 536.01 | -0.84% | 86,957 |
| Mar 16, 2026 | 540.00 | 543.00 | 537.50 | 540.52 | 540.52 | - | 2,559 |
| Mar 13, 2026 | 546.75 | 548.50 | 540.50 | 540.50 | 540.50 | -1.55% | 1,510 |
| Mar 12, 2026 | 545.00 | 552.00 | 544.50 | 549.00 | 549.00 | 0.27% | 2,802 |
| Mar 11, 2026 | 554.50 | 553.25 | 546.50 | 547.50 | 547.50 | -2.12% | 3,317 |
| Mar 10, 2026 | 554.25 | 560.50 | 554.50 | 559.33 | 559.33 | 3.39% | 1,988 |
| Mar 9, 2026 | 540.75 | 546.00 | 537.50 | 541.00 | 541.00 | -2.43% | 2,178 |
| Mar 6, 2026 | 562.00 | 563.50 | 549.50 | 554.50 | 554.50 | -0.89% | 4,219 |
| Mar 5, 2026 | 565.75 | 569.00 | 559.50 | 559.50 | 559.50 | -0.97% | 2,989 |
| Mar 4, 2026 | 556.25 | 566.00 | 559.00 | 565.00 | 565.00 | 1.36% | 2,834 |
| Mar 3, 2026 | 570.25 | 564.01 | 555.50 | 557.42 | 557.42 | -3.14% | 2,440 |
| Mar 2, 2026 | 578.75 | 579.00 | 574.00 | 575.50 | 575.50 | -2.94% | 12,179 |
| Feb 27, 2026 | 584.75 | 593.25 | 586.75 | 592.94 | 592.94 | 1.01% | 7,326 |
| Feb 26, 2026 | 581.50 | 588.00 | 582.00 | 587.00 | 587.00 | 1.56% | 6,326 |
| Feb 25, 2026 | 577.25 | 583.00 | 577.00 | 578.00 | 578.00 | 0.96% | 12,435 |
| Feb 24, 2026 | 566.25 | 578.00 | 567.50 | 572.50 | 572.50 | 1.42% | 5,034 |
| Feb 23, 2026 | 562.00 | 567.00 | 562.00 | 564.50 | 564.50 | 0.76% | 10,071 |
| Feb 20, 2026 | 552.00 | 561.50 | 551.00 | 560.25 | 560.25 | 1.77% | 3,072 |
| Feb 19, 2026 | 542.50 | 554.25 | 546.00 | 550.50 | 550.50 | 1.35% | 705 |
| Feb 18, 2026 | 544.25 | 548.50 | 541.50 | 543.14 | 543.14 | -0.43% | 12,608 |
| Feb 17, 2026 | 542.00 | 545.50 | 540.00 | 545.50 | 545.50 | 0.13% | 4,333 |
| Feb 16, 2026 | 548.25 | 547.50 | 541.50 | 544.78 | 544.78 | -0.41% | 2,320 |
| Feb 13, 2026 | 550.00 | 548.50 | 543.25 | 547.00 | 547.00 | -0.79% | 3,124 |
| Feb 12, 2026 | 559.25 | 554.00 | 548.50 | 551.34 | 551.34 | -1.15% | 1,910 |
| Feb 11, 2026 | 555.75 | 559.50 | 553.00 | 557.75 | 557.75 | 0.31% | 5,780 |
| Feb 10, 2026 | 551.25 | 556.00 | 552.00 | 556.00 | 556.00 | 0.91% | 14,987 |
| Feb 9, 2026 | 548.75 | 552.25 | 546.50 | 551.00 | 551.00 | 0.36% | 6,195 |
| Feb 6, 2026 | 544.25 | 549.50 | 542.00 | 549.00 | 549.00 | 0.73% | 101,930 |
| Feb 5, 2026 | 548.25 | 546.50 | 542.50 | 545.00 | 545.00 | -0.64% | 2,429 |
| Feb 4, 2026 | 539.25 | 550.00 | 537.00 | 548.50 | 548.50 | 1.67% | 8,745 |
| Feb 3, 2026 | 534.75 | 539.50 | 535.00 | 539.50 | 539.50 | 1.30% | 6,702 |
| Feb 2, 2026 | 526.75 | 534.50 | 525.00 | 532.56 | 532.56 | 0.48% | 5,307 |
| Jan 30, 2026 | 529.00 | 530.00 | 526.50 | 530.00 | 530.00 | 0.38% | 3,592 |
| Jan 29, 2026 | 526.00 | 530.50 | 527.50 | 528.00 | 528.00 | 0.43% | 6,419 |
| Jan 28, 2026 | 519.25 | 526.50 | 520.00 | 525.75 | 525.75 | 1.40% | 10,203 |
| Jan 27, 2026 | 519.25 | 520.50 | 517.25 | 518.50 | 518.50 | - | 72,039 |
| Jan 26, 2026 | 518.50 | 519.50 | 514.50 | 518.50 | 518.50 | 0.53% | 13,055 |
| Jan 23, 2026 | 517.75 | 517.00 | 512.00 | 515.75 | 515.75 | -1.12% | 2,530 |
| Jan 22, 2026 | 521.25 | 524.00 | 517.50 | 521.60 | 521.60 | 1.28% | 3,938 |
| Jan 21, 2026 | 510.75 | 515.00 | 507.00 | 515.00 | 515.00 | 0.49% | 7,028 |
| Jan 20, 2026 | 516.50 | 514.00 | 511.00 | 512.50 | 512.50 | -1.06% | 4,016 |
| Jan 19, 2026 | 525.25 | 522.00 | 517.00 | 518.00 | 518.00 | -2.81% | 5,779 |
| Jan 16, 2026 | 535.50 | 535.50 | 530.50 | 532.98 | 532.98 | -0.28% | 2,633 |
| Jan 15, 2026 | 523.50 | 535.50 | 523.00 | 534.50 | 534.49 | 2.74% | 64,976 |
| Jan 14, 2026 | 521.00 | 522.00 | 518.00 | 520.26 | 520.26 | 0.29% | 8,416 |
| Jan 13, 2026 | 518.00 | 520.50 | 516.00 | 518.76 | 518.76 | 0.23% | 11,994 |
| Jan 12, 2026 | 522.75 | 521.50 | 516.00 | 517.56 | 517.56 | -0.63% | 3,854 |
| Jan 9, 2026 | 516.75 | 522.25 | 515.50 | 520.83 | 520.83 | 0.55% | 5,742 |
| Jan 8, 2026 | 526.50 | 522.50 | 515.00 | 518.00 | 518.00 | -0.70% | 3,119 |
| Jan 7, 2026 | 513.25 | 527.00 | 513.49 | 521.65 | 521.65 | 2.89% | 220,167 |