L E Lundbergföretagen AB (publ) (LON:0GWB)
London · Delayed Price · Currency is GBP · Price in SEK 573.00
-4.50 (-0.78%)
At close: Aug 11, 2026
LON:0GWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 576.50 | 576.00 | 573.00 | 573.00 | 573.00 | -0.78% | 1,277 |
| Aug 10, 2026 | 584.00 | 580.00 | 575.50 | 577.50 | 577.50 | -1.03% | 1,602 |
| Aug 7, 2026 | 583.25 | 585.00 | 579.50 | 583.50 | 583.50 | -0.26% | 4,756 |
| Aug 6, 2026 | 586.75 | 587.50 | 585.00 | 585.00 | 585.00 | -0.34% | 196,989 |
| Aug 5, 2026 | 585.00 | 587.00 | 583.00 | 587.00 | 587.00 | 0.51% | 3,199 |
| Aug 4, 2026 | 580.50 | 584.00 | 577.50 | 584.00 | 584.00 | 0.86% | 860 |
| Aug 3, 2026 | 575.75 | 581.50 | 575.00 | 579.00 | 579.00 | 1.31% | 1,335 |
| Jul 31, 2026 | 572.25 | 577.50 | 571.50 | 571.50 | 571.50 | 0.26% | 12,963 |
| Jul 30, 2026 | 567.50 | 573.00 | 568.50 | 570.00 | 570.00 | - | 46,846 |
| Jul 29, 2026 | 568.50 | 573.00 | 567.50 | 570.00 | 570.00 | 0.62% | 1,342 |
| Jul 28, 2026 | 561.00 | 567.25 | 560.75 | 566.50 | 566.50 | 0.27% | 4,684 |
| Jul 27, 2026 | 562.75 | 566.50 | 564.00 | 565.00 | 565.00 | 0.53% | 894 |
| Jul 24, 2026 | 551.50 | 562.00 | 551.00 | 562.00 | 562.00 | 2.18% | 85,607 |
| Jul 23, 2026 | 555.75 | 556.25 | 550.00 | 550.00 | 550.00 | -1.17% | 3,974 |
| Jul 22, 2026 | 549.00 | 559.50 | 551.50 | 556.50 | 556.50 | 1.46% | 2,818 |
| Jul 21, 2026 | 554.25 | 553.00 | 546.50 | 548.50 | 548.50 | -1.17% | 857 |
| Jul 20, 2026 | 554.50 | 559.50 | 552.00 | 555.00 | 555.00 | - | 18,014 |
| Jul 17, 2026 | 559.00 | 562.00 | 553.50 | 555.00 | 555.00 | -1.07% | 16,884 |
| Jul 16, 2026 | 558.50 | 561.00 | 554.50 | 561.00 | 561.00 | 1.36% | 5,819 |
| Jul 15, 2026 | 556.50 | 557.25 | 548.50 | 553.50 | 553.50 | -0.72% | 12,735 |
| Jul 14, 2026 | 547.00 | 557.50 | 549.00 | 557.50 | 557.50 | 1.09% | 587 |
| Jul 13, 2026 | 549.50 | 552.25 | 549.00 | 551.50 | 551.50 | - | 7,255 |
| Jul 10, 2026 | 551.50 | 554.00 | 550.00 | 551.50 | 551.50 | -0.27% | 892 |
| Jul 9, 2026 | 551.25 | 553.00 | 547.50 | 553.00 | 553.00 | 1.10% | 386 |
| Jul 8, 2026 | 557.50 | 553.50 | 545.00 | 547.00 | 547.00 | -2.32% | 732 |
| Jul 7, 2026 | 561.00 | 563.00 | 559.00 | 560.00 | 560.00 | -0.62% | 12,914 |
| Jul 6, 2026 | 566.25 | 564.00 | 560.50 | 563.50 | 563.50 | -0.49% | 17,677 |
| Jul 3, 2026 | 560.50 | 567.00 | 560.50 | 566.25 | 566.25 | 1.21% | 1,116 |
| Jul 2, 2026 | 550.00 | 560.50 | 550.00 | 559.50 | 559.50 | 1.38% | 1,139 |
| Jul 1, 2026 | 559.75 | 557.00 | 549.50 | 551.88 | 551.88 | -1.19% | 5,963 |
| Jun 30, 2026 | 555.50 | 561.50 | 556.00 | 558.50 | 558.50 | 1.09% | 2,497 |
| Jun 29, 2026 | 552.25 | 554.50 | 550.00 | 552.50 | 552.50 | 0.55% | 4,889 |
| Jun 26, 2026 | 552.75 | 552.50 | 547.00 | 549.50 | 549.50 | -0.63% | 3,704 |
| Jun 25, 2026 | 554.00 | 559.25 | 553.00 | 553.00 | 553.00 | 0.18% | 31,593 |
| Jun 24, 2026 | 545.75 | 554.00 | 547.50 | 552.00 | 552.00 | 1.38% | 36,454 |
| Jun 23, 2026 | 544.00 | 545.25 | 541.00 | 544.50 | 544.50 | -0.64% | 1,283 |
| Jun 22, 2026 | 547.50 | 548.50 | 542.50 | 548.00 | 548.00 | -0.63% | 37,104 |
| Jun 18, 2026 | 547.50 | 551.50 | 545.50 | 551.50 | 551.50 | 0.64% | 4,443 |
| Jun 17, 2026 | 545.75 | 549.25 | 544.00 | 548.00 | 548.00 | 0.55% | 900 |
| Jun 16, 2026 | 544.25 | 550.25 | 543.00 | 545.00 | 545.00 | -0.18% | 5,274 |
| Jun 15, 2026 | 548.25 | 549.50 | 544.50 | 546.00 | 546.00 | 0.74% | 6,637 |
| Jun 12, 2026 | 539.00 | 545.00 | 539.00 | 542.00 | 542.00 | 1.82% | 1,981 |
| Jun 11, 2026 | 529.00 | 537.50 | 531.00 | 532.30 | 532.30 | 0.25% | 6,021 |
| Jun 10, 2026 | 531.50 | 534.00 | 526.00 | 531.00 | 531.00 | -0.47% | 2,846 |
| Jun 9, 2026 | 541.50 | 543.50 | 533.50 | 533.50 | 533.50 | -2.11% | 72,951 |
| Jun 8, 2026 | 536.50 | 545.00 | 534.00 | 545.00 | 545.00 | 0.65% | 7,311 |
| Jun 5, 2026 | 541.25 | 543.50 | 541.00 | 541.50 | 541.50 | -0.18% | 2,777 |
| Jun 4, 2026 | 540.50 | 545.50 | 542.00 | 542.50 | 542.50 | 0.28% | 1,168 |
| 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 |