L E Lundbergföretagen AB (publ) (LON:0GWB)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 609.75
+2.25 (0.37%)
At close: Nov 10, 2026
LON:0GWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 609.50 | 613.00 | 609.50 | 609.75 | 609.75 | 0.37% | 436 |
| Nov 9, 2026 | 602.50 | 608.50 | 602.00 | 607.50 | 607.50 | 0.66% | 2,780 |
| Nov 6, 2026 | 597.50 | 603.50 | 598.75 | 603.50 | 603.50 | -0.25% | 11,646 |
| Nov 5, 2026 | 608.00 | 612.50 | 605.00 | 605.00 | 605.00 | 0.67% | 164 |
| Nov 4, 2026 | 588.75 | 602.25 | 592.50 | 601.00 | 601.00 | 1.86% | 15,076 |
| Nov 3, 2026 | 580.50 | 590.00 | 583.00 | 590.00 | 590.00 | 0.34% | 3,058 |
| Nov 2, 2026 | 579.00 | 588.00 | 580.00 | 588.00 | 588.00 | 1.20% | 1,446 |
| Oct 30, 2026 | 583.00 | 584.00 | 581.00 | 581.00 | 581.00 | -0.68% | 11,222 |
| Oct 29, 2026 | 580.75 | 586.00 | 582.00 | 585.00 | 585.00 | 0.52% | 25,910 |
| Oct 28, 2026 | 578.25 | 583.00 | 579.00 | 582.00 | 582.00 | 0.52% | 331 |
| Oct 27, 2026 | 571.00 | 579.00 | 574.00 | 579.00 | 579.00 | 0.96% | 3,548 |
| Oct 26, 2026 | 564.25 | 576.00 | 571.75 | 573.50 | 573.50 | 2.05% | 4,393 |
| Oct 23, 2026 | 563.25 | 562.50 | 559.50 | 562.00 | 562.00 | -0.27% | 17,869 |
| Oct 22, 2026 | 566.25 | 564.75 | 561.50 | 563.50 | 563.50 | -1.66% | 783 |
| Oct 21, 2026 | 566.75 | 573.00 | 568.00 | 573.00 | 573.00 | 0.79% | 5,341 |
| Oct 20, 2026 | 565.75 | 568.50 | 562.75 | 568.50 | 568.50 | - | 860 |
| Oct 19, 2026 | 566.75 | 569.00 | 566.50 | 568.50 | 568.50 | -0.26% | 900 |
| Oct 16, 2026 | 571.25 | 572.00 | 568.50 | 570.00 | 570.00 | 0.97% | 10,810 |
| Oct 15, 2026 | 568.25 | 566.00 | 561.50 | 564.50 | 564.50 | -1.27% | 36,196 |
| Oct 14, 2026 | 569.25 | 573.00 | 568.50 | 571.75 | 571.75 | 0.57% | 51,144 |
| Oct 13, 2026 | 570.50 | 574.00 | 566.25 | 568.50 | 568.50 | 0.09% | 82,222 |
| Oct 12, 2026 | 568.50 | 570.00 | 565.50 | 568.00 | 568.00 | 0.44% | 4,614 |
| Oct 9, 2026 | 564.75 | 571.25 | 565.50 | 565.50 | 565.50 | 0.80% | 6,078 |
| Oct 8, 2026 | 558.50 | 562.75 | 554.50 | 561.00 | 561.00 | -0.58% | 16,935 |
| Oct 7, 2026 | 567.50 | 572.50 | 564.25 | 564.25 | 564.25 | -1.44% | 9,333 |
| Oct 6, 2026 | 567.25 | 572.50 | 566.00 | 572.50 | 572.50 | 1.42% | 14,008 |
| Oct 5, 2026 | 569.50 | 570.00 | 564.50 | 564.50 | 564.50 | -0.88% | 136,781 |
| Oct 2, 2026 | 569.25 | 571.00 | 566.00 | 569.50 | 569.50 | 0.80% | 10,849 |
| Oct 1, 2026 | 575.75 | 579.50 | 565.00 | 565.00 | 565.00 | -2.50% | 7,808 |
| Sep 30, 2026 | 586.50 | 589.00 | 579.50 | 579.50 | 579.50 | -1.24% | 19,255 |
| Sep 29, 2026 | 589.00 | 592.00 | 586.00 | 586.75 | 586.75 | -0.38% | 1,114 |
| Sep 28, 2026 | 591.50 | 593.50 | 589.00 | 589.00 | 589.00 | -0.93% | 365 |
| Sep 25, 2026 | 591.75 | 596.50 | 593.75 | 594.50 | 594.50 | 1.11% | 2,340 |
| Sep 24, 2026 | 585.00 | 591.50 | 588.00 | 588.00 | 588.00 | -0.76% | 4,728 |
| Sep 23, 2026 | 598.00 | 599.50 | 592.50 | 592.50 | 592.50 | -0.50% | 98 |
| Sep 22, 2026 | 594.00 | 596.00 | 593.00 | 595.50 | 595.50 | 0.51% | 66,476 |
| Sep 21, 2026 | 587.25 | 595.00 | 591.25 | 592.50 | 592.50 | 1.64% | 1,637 |
| Sep 18, 2026 | 587.75 | 593.00 | 582.94 | 582.94 | 582.94 | -1.03% | 10,138 |
| Sep 17, 2026 | 587.50 | 590.50 | 587.50 | 589.00 | 589.00 | 0.68% | 14,219 |
| Sep 16, 2026 | 578.75 | 585.50 | 576.50 | 585.00 | 585.00 | 1.39% | 137,105 |
| Sep 15, 2026 | 573.25 | 577.00 | 567.00 | 577.00 | 577.00 | -0.09% | 6,128 |
| Sep 14, 2026 | 577.50 | 582.00 | 577.00 | 577.50 | 577.50 | -0.52% | 6,524 |
| Sep 11, 2026 | 580.50 | 582.00 | 580.50 | 580.50 | 580.50 | 0.09% | 820 |
| Sep 10, 2026 | 583.50 | 586.50 | 580.00 | 580.00 | 580.00 | -0.34% | 1,427 |
| Sep 9, 2026 | 586.00 | 589.50 | 579.50 | 582.00 | 582.00 | -0.85% | 9,214 |
| Sep 8, 2026 | 585.00 | 590.00 | 584.50 | 587.00 | 587.00 | -0.04% | 6,594 |
| Sep 7, 2026 | 588.50 | 589.50 | 586.50 | 587.25 | 587.25 | -0.38% | 2,726 |
| Sep 4, 2026 | 590.75 | 590.50 | 588.00 | 589.50 | 589.50 | -0.30% | 4,429 |
| Sep 3, 2026 | 584.00 | 592.50 | 583.00 | 591.25 | 591.25 | 1.76% | 5,662 |
| Sep 2, 2026 | 581.75 | 584.00 | 577.00 | 581.00 | 581.00 | -0.52% | 138,202 |