L E Lundbergföretagen AB (publ) (LON:0GWB)
London · Delayed Price · Currency is GBP · Price in SEK 541.00
-1.50 (-0.28%)
At close: Jun 3, 2026
LON:0GWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 541.25 | 544.00 | 540.00 | 541.00 | 541.00 | -0.28% | 68,884 |
| Jun 2, 2026 | 540.25 | 545.25 | 538.00 | 542.50 | 542.50 | 0.74% | 6,875 |
| Jun 1, 2026 | 543.00 | 543.00 | 536.25 | 538.50 | 538.50 | -1.19% | 1,571 |
| May 29, 2026 | 542.75 | 547.00 | 540.50 | 545.00 | 545.00 | 1.02% | 7,740 |
| May 28, 2026 | 541.25 | 542.00 | 537.00 | 539.50 | 539.50 | -1.19% | 2,689 |
| May 27, 2026 | 541.75 | 548.50 | 543.50 | 546.00 | 546.00 | 0.74% | 7,126 |
| May 26, 2026 | 547.25 | 547.00 | 542.00 | 542.00 | 542.00 | -1.54% | 9,242 |
| May 25, 2026 | 550.50 | 551.00 | 547.00 | 550.50 | 550.50 | 1.52% | 1,432 |
| May 22, 2026 | 538.50 | 548.00 | 540.00 | 542.25 | 542.25 | 0.98% | 4,211 |
| May 21, 2026 | 528.75 | 537.00 | 530.50 | 537.00 | 537.00 | 1.51% | 1,243 |
| May 20, 2026 | 521.50 | 533.50 | 520.50 | 529.00 | 529.00 | 0.67% | 3,116 |
| May 19, 2026 | 521.00 | 527.50 | 522.00 | 525.50 | 525.50 | 0.86% | 785 |
| May 18, 2026 | 511.75 | 521.50 | 508.00 | 521.00 | 521.00 | 0.48% | 8,742 |
| May 15, 2026 | 521.00 | 526.50 | 517.25 | 518.50 | 518.50 | -1.24% | 4,379 |
| May 13, 2026 | 526.25 | 525.00 | 518.25 | 525.00 | 525.00 | 0.48% | 47,553 |
| May 12, 2026 | 525.00 | 527.00 | 522.50 | 522.50 | 522.50 | -1.51% | 493 |
| May 11, 2026 | 528.50 | 532.00 | 524.50 | 530.50 | 530.50 | 0.19% | 16,185 |
| May 8, 2026 | 529.50 | 531.00 | 527.50 | 529.50 | 529.50 | -1.40% | 1,406 |
| May 7, 2026 | 542.75 | 543.50 | 537.00 | 537.00 | 537.00 | -0.83% | 2,995 |
| May 6, 2026 | 531.75 | 544.25 | 533.50 | 541.50 | 541.50 | 2.85% | 1,416 |
| May 5, 2026 | 524.00 | 528.50 | 524.00 | 526.50 | 526.50 | 0.77% | 3,042 |
| May 4, 2026 | 534.00 | 534.00 | 522.50 | 522.50 | 522.50 | -1.42% | 3,347 |
| Apr 30, 2026 | 519.50 | 532.00 | 523.00 | 530.00 | 530.00 | 0.69% | 4,073 |
| Apr 29, 2026 | 529.75 | 529.00 | 523.50 | 526.39 | 526.39 | -0.59% | 5,640 |
| Apr 28, 2026 | 529.75 | 531.25 | 525.50 | 529.50 | 529.50 | -0.19% | 6,793 |
| Apr 27, 2026 | 539.25 | 537.00 | 530.00 | 530.50 | 530.50 | -2.03% | 3,305 |
| Apr 24, 2026 | 550.25 | 542.50 | 538.75 | 541.50 | 541.50 | -1.63% | 1,447 |
| Apr 23, 2026 | 559.00 | 558.50 | 550.50 | 550.50 | 550.50 | -2.22% | 1,559 |
| Apr 22, 2026 | 564.00 | 564.50 | 560.00 | 563.00 | 563.00 | -0.35% | 5,710 |
| Apr 21, 2026 | 566.00 | 570.00 | 564.50 | 565.00 | 565.00 | 0.11% | 1,447 |
| Apr 20, 2026 | 566.50 | 571.00 | 567.00 | 569.28 | 564.36 | -0.30% | 1,703 |
| Apr 17, 2026 | 558.00 | 572.50 | 560.00 | 571.00 | 566.07 | 2.15% | 5,686 |
| Apr 16, 2026 | 556.75 | 561.50 | 555.00 | 559.00 | 554.17 | 0.74% | 3,349 |
| Apr 15, 2026 | 556.50 | 558.00 | 554.00 | 554.89 | 550.09 | -0.29% | 23,257 |
| Apr 14, 2026 | 557.75 | 558.50 | 555.00 | 556.50 | 551.69 | 0.72% | 2,523 |
| Apr 13, 2026 | 549.25 | 552.50 | 548.00 | 552.50 | 547.73 | -0.36% | 3,857 |
| Apr 10, 2026 | 552.00 | 559.50 | 552.00 | 554.50 | 549.71 | 0.82% | 1,035 |
| Apr 9, 2026 | 552.25 | 553.00 | 548.50 | 550.00 | 545.25 | -0.45% | 5,766 |
| Apr 8, 2026 | 553.75 | 555.50 | 550.50 | 552.50 | 547.73 | 3.66% | 71,974 |
| Apr 7, 2026 | 538.75 | 542.00 | 531.50 | 533.00 | 528.39 | 0.28% | 192,398 |
| Apr 2, 2026 | 531.25 | 533.50 | 530.00 | 531.50 | 526.91 | -1.39% | 2,100 |
| Apr 1, 2026 | 547.25 | 546.50 | 537.00 | 539.00 | 534.34 | 1.32% | 42,249 |
| Mar 31, 2026 | 527.50 | 534.00 | 528.25 | 532.00 | 527.40 | 1.53% | 5,263 |
| Mar 30, 2026 | 516.75 | 526.00 | 514.50 | 524.00 | 519.47 | 1.16% | 2,084 |
| Mar 27, 2026 | 518.75 | 520.25 | 515.00 | 518.00 | 513.52 | 0.10% | 7,686 |
| Mar 26, 2026 | 517.75 | 520.00 | 517.00 | 517.50 | 513.03 | -0.38% | 2,721 |
| Mar 25, 2026 | 515.75 | 522.00 | 518.00 | 519.50 | 515.01 | 2.06% | 1,095 |
| Mar 24, 2026 | 512.25 | 510.00 | 505.50 | 509.00 | 504.60 | -0.72% | 17,096 |
| Mar 23, 2026 | 491.15 | 515.00 | 490.50 | 512.70 | 508.27 | 0.50% | 5,007 |
| Mar 20, 2026 | 521.00 | 519.50 | 507.00 | 510.16 | 505.75 | -2.77% | 5,596 |