L E Lundbergföretagen AB (publ) (LON:0GWB)
London · Delayed Price · Currency is GBP · Price in SEK 512.26
-0.09 (-0.02%)
At close: Oct 23, 2025
L E Lundbergföretagen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 483.00 | -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 | 485.99 | 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 |
| Sep 5, 2025 | 478.10 | 482.00 | 475.40 | 477.80 | 477.80 | 0.29% | 6,190 |
| Sep 4, 2025 | 477.50 | 481.00 | 476.00 | 476.40 | 476.40 | 0.06% | 12,009 |
| Sep 3, 2025 | 474.10 | 478.20 | 474.40 | 476.10 | 476.10 | 0.57% | 3,673 |
| Sep 2, 2025 | 483.40 | 480.40 | 471.60 | 473.40 | 473.40 | -2.11% | 6,381 |
| Sep 1, 2025 | 479.10 | 484.20 | 479.80 | 483.60 | 483.60 | 0.71% | 6,214 |
| Aug 29, 2025 | 480.30 | 482.00 | 477.00 | 480.20 | 480.20 | -1.54% | 2,586 |
| Aug 28, 2025 | 484.30 | 489.60 | 481.80 | 487.71 | 487.71 | 0.72% | 119,025 |
| Aug 27, 2025 | 485.20 | 487.00 | 481.70 | 484.20 | 484.20 | -0.45% | 8,488 |
| Aug 26, 2025 | 487.50 | 488.40 | 484.20 | 486.40 | 486.40 | -0.65% | 3,049 |
| 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 |