L E Lundbergföretagen AB (publ) (LON:0GWB)
London · Delayed Price · Currency is GBP · Price in SEK 553.50
-4.25 (-0.76%)
At close: Feb 12, 2026
L E Lundbergföretagen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 506.40 | 509.00 | 505.00 | 507.00 | 507.00 | -0.49% | 1,095 |
| Jan 2, 2026 | 511.25 | 512.50 | 506.00 | 509.50 | 509.50 | - | 2,119 |
| Dec 30, 2025 | 507.70 | 511.50 | 508.00 | 509.50 | 509.50 | 0.89% | 2,216 |
| Dec 29, 2025 | 505.25 | 509.50 | 503.50 | 505.00 | 505.00 | 0.10% | 4,400 |
| Dec 23, 2025 | 504.50 | 506.50 | 504.00 | 504.50 | 504.50 | 0.72% | 1,509 |
| Dec 22, 2025 | 503.50 | 503.50 | 499.80 | 500.89 | 500.88 | -0.38% | 2,547 |
| Dec 19, 2025 | 504.70 | 505.00 | 501.50 | 502.78 | 502.78 | 0.12% | 2,438 |
| Dec 18, 2025 | 499.50 | 505.50 | 499.40 | 502.17 | 502.17 | 0.70% | 6,878 |
| Dec 17, 2025 | 503.75 | 503.50 | 496.80 | 498.68 | 498.68 | -0.80% | 6,492 |
| Dec 16, 2025 | 499.60 | 503.50 | 499.00 | 502.67 | 502.67 | 0.51% | 5,503 |
| Dec 15, 2025 | 500.80 | 501.50 | 499.40 | 500.12 | 500.12 | -0.20% | 8,219 |
| Dec 12, 2025 | 498.80 | 503.00 | 499.00 | 501.11 | 501.11 | 0.81% | 2,726 |
| Dec 11, 2025 | 493.95 | 499.40 | 495.60 | 497.10 | 497.10 | 1.02% | 1,716 |
| Dec 10, 2025 | 494.15 | 493.70 | 490.00 | 492.08 | 492.08 | -1.14% | 7,440 |
| Dec 9, 2025 | 501.75 | 502.50 | 494.40 | 497.78 | 497.78 | -0.98% | 3,872 |
| Dec 8, 2025 | 506.15 | 505.50 | 501.50 | 502.73 | 502.73 | -0.74% | 4,860 |
| Dec 5, 2025 | 506.15 | 507.50 | 504.00 | 506.50 | 506.50 | 0.26% | 2,056 |
| Dec 4, 2025 | 500.95 | 507.00 | 501.00 | 505.17 | 505.17 | 1.03% | 1,699 |
| Dec 3, 2025 | 501.00 | 502.00 | 498.60 | 500.01 | 500.01 | 0.17% | 1,401 |
| Dec 2, 2025 | 497.70 | 503.00 | 497.00 | 499.15 | 499.15 | 0.68% | 15,957 |
| Dec 1, 2025 | 502.50 | 503.00 | 495.00 | 495.80 | 495.80 | -1.68% | 108,374 |
| Nov 28, 2025 | 511.50 | 510.50 | 501.50 | 504.28 | 504.28 | -1.27% | 23,846 |
| Nov 27, 2025 | 511.25 | 516.00 | 510.00 | 510.75 | 510.75 | -0.18% | 5,856 |
| Nov 26, 2025 | 505.20 | 513.00 | 506.50 | 511.67 | 511.67 | 1.28% | 10,900 |