L E Lundbergföretagen AB (publ) (LON:0GWB)
London · Delayed Price · Currency is GBP · Price in SEK 509.50
-5.19 (-1.01%)
At close: Nov 14, 2025
L E Lundbergföretagen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 513.25 | 512.50 | 508.25 | 509.50 | 509.50 | -1.01% | 4,449 |
| Nov 13, 2025 | 518.75 | 520.00 | 514.00 | 514.69 | 514.69 | -0.33% | 14,146 |
| Nov 12, 2025 | 517.50 | 519.50 | 514.50 | 516.39 | 516.39 | 0.27% | 158,398 |
| Nov 11, 2025 | 510.75 | 516.50 | 511.50 | 515.00 | 515.00 | 0.96% | 2,070 |
| Nov 10, 2025 | 510.15 | 513.00 | 509.25 | 510.09 | 510.08 | 0.71% | 2,291 |
| Nov 7, 2025 | 509.65 | 511.00 | 502.50 | 506.50 | 506.50 | -0.59% | 16,840 |
| Nov 6, 2025 | 509.40 | 510.50 | 508.50 | 509.50 | 509.50 | 0.79% | 18,778 |
| Nov 5, 2025 | 502.45 | 510.00 | 503.50 | 505.50 | 505.50 | 0.61% | 4,891 |
| Nov 4, 2025 | 502.25 | 505.00 | 497.20 | 502.43 | 502.43 | -1.10% | 7,628 |
| Nov 3, 2025 | 508.40 | 509.00 | 505.50 | 508.00 | 508.00 | -0.78% | 7,465 |
| Oct 31, 2025 | 513.75 | 513.00 | 509.00 | 512.00 | 512.00 | 0.23% | 5,112 |
| Oct 30, 2025 | 510.75 | 513.00 | 509.00 | 510.85 | 510.85 | -0.39% | 6,500 |
| Oct 29, 2025 | 511.40 | 513.00 | 510.00 | 512.86 | 512.86 | 0.21% | 2,521 |
| Oct 28, 2025 | 515.00 | 515.50 | 510.50 | 511.77 | 511.77 | -0.85% | 8,232 |
| Oct 27, 2025 | 517.75 | 517.00 | 514.00 | 516.18 | 516.18 | 0.03% | 1,722 |
| Oct 24, 2025 | 514.25 | 517.50 | 513.00 | 516.00 | 516.00 | 0.73% | 2,109 |
| Oct 23, 2025 | 511.75 | 513.50 | 510.50 | 512.26 | 512.26 | -0.02% | 3,320 |
| Oct 22, 2025 | 512.75 | 513.50 | 511.00 | 512.35 | 512.35 | 0.72% | 1,620 |
| Oct 21, 2025 | 507.15 | 513.00 | 507.50 | 508.68 | 508.68 | 0.88% | 4,415 |
| Oct 20, 2025 | 501.70 | 507.00 | 499.00 | 504.24 | 504.24 | 1.37% | 6,072 |
| Oct 17, 2025 | 498.50 | 500.50 | 491.40 | 497.40 | 497.40 | -1.01% | 102,268 |
| Oct 16, 2025 | 503.50 | 505.00 | 500.50 | 502.50 | 502.50 | 0.86% | 2,404 |
| Oct 15, 2025 | 495.85 | 502.00 | 495.00 | 498.20 | 498.20 | 1.03% | 7,169 |
| Oct 14, 2025 | 492.45 | 495.00 | 491.00 | 493.10 | 493.10 | 0.22% | 4,901 |
| Oct 13, 2025 | 492.80 | 494.40 | 491.80 | 492.00 | 492.00 | -0.56% | 1,383 |
| Oct 10, 2025 | 492.35 | 500.00 | 494.60 | 494.78 | 494.78 | -0.09% | 2,451 |
| Oct 9, 2025 | 495.90 | 498.80 | 492.00 | 495.24 | 495.24 | -0.23% | 10,967 |
| Oct 8, 2025 | 498.05 | 498.00 | 494.70 | 496.40 | 496.40 | -0.70% | 6,146 |
| Oct 7, 2025 | 501.25 | 501.50 | 497.60 | 499.90 | 499.90 | 0.25% | 46,215 |
| Oct 6, 2025 | 499.70 | 501.50 | 496.00 | 498.64 | 498.64 | 0.31% | 57,368 |
| Oct 3, 2025 | 496.50 | 499.20 | 495.80 | 497.11 | 497.11 | 0.67% | 45,353 |
| Oct 2, 2025 | 492.35 | 495.60 | 493.00 | 493.80 | 493.80 | 1.56% | 29,237 |
| Oct 1, 2025 | 487.00 | 491.60 | 486.20 | 486.20 | 486.20 | 0.13% | 11,867 |
| Sep 30, 2025 | 487.30 | 488.40 | 483.20 | 485.58 | 485.58 | -0.07% | 19,821 |
| Sep 29, 2025 | 485.80 | 487.40 | 485.80 | 485.90 | 485.90 | 0.43% | 1,972 |
| Sep 26, 2025 | 481.10 | 486.20 | 480.00 | 483.80 | 483.80 | 0.17% | 6,707 |
| Sep 25, 2025 | 485.00 | 484.80 | 480.00 | 483.00 | 482.99 | -0.86% | 4,771 |
| Sep 24, 2025 | 491.35 | 490.80 | 486.20 | 487.20 | 487.20 | -0.73% | 6,476 |
| Sep 23, 2025 | 485.80 | 493.30 | 486.00 | 490.80 | 490.80 | 0.49% | 9,737 |
| Sep 22, 2025 | 489.10 | 489.20 | 484.70 | 488.42 | 488.42 | -0.36% | 4,394 |
| Sep 19, 2025 | 492.10 | 494.20 | 488.80 | 490.19 | 490.19 | -0.15% | 16,834 |
| Sep 18, 2025 | 490.50 | 493.20 | 490.40 | 490.93 | 490.93 | 0.43% | 4,302 |
| Sep 17, 2025 | 490.60 | 491.00 | 488.00 | 488.81 | 488.81 | -0.67% | 8,459 |
| Sep 16, 2025 | 492.35 | 495.80 | 487.80 | 492.10 | 492.10 | -0.36% | 15,070 |
| Sep 15, 2025 | 490.90 | 499.80 | 490.10 | 493.87 | 493.87 | 1.69% | 7,423 |
| Sep 12, 2025 | 484.50 | 488.40 | 482.80 | 485.68 | 485.68 | 0.37% | 50,330 |
| Sep 11, 2025 | 484.30 | 486.40 | 480.60 | 483.87 | 483.87 | -0.44% | 100,741 |
| Sep 10, 2025 | 482.50 | 489.00 | 482.60 | 485.99 | 485.98 | 0.87% | 3,539 |
| Sep 9, 2025 | 478.30 | 482.00 | 477.40 | 481.80 | 481.80 | 1.05% | 1,406 |
| Sep 8, 2025 | 479.60 | 480.00 | 476.40 | 476.80 | 476.80 | -0.21% | 3,309 |