L E Lundbergföretagen AB (publ) (LON:0GWB)
London · Delayed Price · Currency is GBP · Price in SEK 555.00
-6.00 (-1.07%)
At close: Jul 17, 2026
LON:0GWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |