L E Lundbergföretagen AB (publ) (LON:0GWB)
London · Delayed Price · Currency is GBP · Price in SEK 486.20
+2.53 (0.52%)
At close: Aug 22, 2025
L E Lundbergföretagen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 487.50 | 488.40 | 484.20 | 484.20 | 484.20 | -1.10% | 2,796 |
| Aug 25, 2025 | 491.40 | 491.40 | 488.40 | 489.60 | 489.60 | 0.23% | 1,575 |
| Aug 22, 2025 | 483.60 | 490.40 | 485.15 | 488.50 | 488.50 | 1.00% | 2,561 |
| Aug 21, 2025 | 487.40 | 486.40 | 481.80 | 483.67 | 483.67 | -0.83% | 20,172 |
| Aug 20, 2025 | 485.80 | 488.40 | 485.20 | 487.71 | 487.71 | 0.84% | 1,222 |
| Aug 19, 2025 | 478.30 | 488.60 | 480.20 | 483.64 | 483.64 | 0.17% | 3,964 |
| Aug 18, 2025 | 483.60 | 485.30 | 477.80 | 482.80 | 482.80 | -0.46% | 2,239 |
| Aug 15, 2025 | 482.90 | 487.40 | 484.00 | 485.04 | 485.04 | 0.44% | 1,025 |
| Aug 14, 2025 | 482.20 | 484.00 | 481.60 | 482.92 | 482.92 | 0.63% | 5,047 |
| Aug 13, 2025 | 483.20 | 483.00 | 479.00 | 479.91 | 479.91 | -0.81% | 2,394 |
| Aug 12, 2025 | 484.30 | 487.00 | 480.80 | 483.82 | 483.82 | -0.53% | 1,245 |
| Aug 11, 2025 | 487.60 | 488.00 | 483.60 | 486.39 | 486.39 | -0.10% | 3,105 |
| Aug 8, 2025 | 485.90 | 488.60 | 484.80 | 486.86 | 486.86 | 0.46% | 3,694 |
| Aug 7, 2025 | 478.20 | 487.40 | 481.00 | 484.63 | 484.63 | 0.97% | 2,086 |
| Aug 6, 2025 | 478.40 | 483.60 | 478.00 | 479.96 | 479.96 | 0.64% | 3,638 |
| Aug 5, 2025 | 476.60 | 478.00 | 474.80 | 476.91 | 476.91 | 0.44% | 2,595 |
| Aug 4, 2025 | 474.20 | 477.00 | 473.40 | 474.80 | 474.80 | 0.86% | 18,808 |
| Aug 1, 2025 | 475.00 | 475.80 | 469.00 | 470.75 | 470.75 | -1.76% | 3,616 |
| Jul 31, 2025 | 491.45 | 491.00 | 476.40 | 479.20 | 479.20 | -2.36% | 5,536 |
| Jul 30, 2025 | 486.70 | 492.80 | 483.80 | 490.80 | 490.80 | 0.42% | 3,042 |
| Jul 29, 2025 | 488.90 | 491.40 | 487.60 | 488.75 | 488.75 | -0.14% | 1,976 |
| Jul 28, 2025 | 497.30 | 499.40 | 488.20 | 489.41 | 489.41 | 0.05% | 4,152 |
| Jul 25, 2025 | 490.60 | 491.80 | 488.00 | 489.18 | 489.18 | -0.38% | 1,041 |
| Jul 24, 2025 | 491.10 | 492.00 | 488.60 | 491.04 | 491.04 | 0.83% | 1,633 |
| Jul 23, 2025 | 485.10 | 488.00 | 484.60 | 487.00 | 487.00 | 1.16% | 1,768 |
| Jul 22, 2025 | 482.50 | 483.30 | 480.80 | 481.40 | 481.40 | -0.25% | 1,237 |
| Jul 21, 2025 | 483.50 | 484.60 | 482.00 | 482.60 | 482.60 | -0.05% | 1,071 |
| Jul 18, 2025 | 485.60 | 487.20 | 482.40 | 482.86 | 482.86 | -0.48% | 6,626 |
| Jul 17, 2025 | 484.10 | 486.00 | 483.40 | 485.20 | 485.20 | 0.61% | 81,243 |
| Jul 16, 2025 | 481.40 | 482.90 | 479.20 | 482.23 | 482.23 | -0.61% | 1,475 |
| Jul 15, 2025 | 484.20 | 487.60 | 481.80 | 485.20 | 485.20 | 0.49% | 5,937 |
| Jul 14, 2025 | 482.10 | 483.80 | 481.40 | 482.82 | 482.82 | -0.82% | 2,937 |
| Jul 11, 2025 | 488.70 | 489.00 | 485.60 | 486.80 | 486.80 | -0.36% | 2,513 |
| Jul 10, 2025 | 484.20 | 490.60 | 484.60 | 488.54 | 488.54 | 1.48% | 4,407 |
| Jul 9, 2025 | 478.90 | 484.40 | 478.00 | 481.43 | 481.43 | 1.05% | 1,601 |
| Jul 8, 2025 | 478.10 | 479.00 | 475.40 | 476.41 | 476.41 | -0.22% | 26,435 |
| Jul 7, 2025 | 479.60 | 479.80 | 476.80 | 477.45 | 477.45 | -0.41% | 1,382 |
| Jul 4, 2025 | 480.80 | 480.00 | 477.60 | 479.44 | 479.44 | -0.99% | 4,851 |
| Jul 3, 2025 | 481.30 | 486.40 | 482.20 | 484.25 | 484.25 | 1.22% | 3,053 |
| Jul 2, 2025 | 479.50 | 480.60 | 476.61 | 478.40 | 478.40 | 0.93% | 6,922 |
| Jul 1, 2025 | 471.50 | 476.40 | 470.80 | 473.97 | 473.97 | 0.08% | 5,536 |
| Jun 30, 2025 | 478.90 | 478.80 | 470.20 | 473.61 | 473.61 | -0.22% | 16,705 |
| Jun 27, 2025 | 469.60 | 476.60 | 471.40 | 474.67 | 474.67 | 1.60% | 4,397 |
| Jun 26, 2025 | 467.90 | 469.70 | 466.60 | 467.20 | 467.20 | -0.47% | 11,195 |
| Jun 25, 2025 | 469.40 | 471.40 | 467.20 | 469.40 | 469.40 | -0.93% | 10,941 |
| Jun 24, 2025 | 472.80 | 477.20 | 468.20 | 473.80 | 473.80 | 1.50% | 4,595 |
| Jun 23, 2025 | 466.50 | 470.60 | 464.80 | 466.80 | 466.80 | -0.47% | 2,794 |
| Jun 19, 2025 | 465.10 | 469.80 | 465.80 | 469.00 | 469.00 | 0.15% | 10,205 |
| Jun 18, 2025 | 469.20 | 469.60 | 466.60 | 468.30 | 468.30 | -0.28% | 9,343 |
| Jun 17, 2025 | 469.50 | 470.40 | 468.20 | 469.64 | 469.64 | -0.32% | 413,200 |