L E Lundbergföretagen AB (publ) (STO:LUND.B)
Sweden · Delayed Price · Currency is SEK 506.50
+0.50 (0.10%)
At close: Dec 5, 2025
L E Lundbergföretagen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 506.00 | 508.50 | 503.00 | 506.50 | 506.50 | 0.10% | 109,584 |
| Dec 4, 2025 | 500.00 | 507.00 | 500.00 | 506.00 | 506.00 | 1.36% | 107,769 |
| Dec 3, 2025 | 500.00 | 503.00 | 498.20 | 499.20 | 499.20 | -0.12% | 175,154 |
| Dec 2, 2025 | 497.80 | 503.00 | 494.60 | 499.80 | 499.80 | 0.48% | 212,388 |
| Dec 1, 2025 | 502.50 | 503.00 | 494.60 | 497.40 | 497.40 | -0.92% | 176,252 |
| Nov 28, 2025 | 511.00 | 512.50 | 501.50 | 502.00 | 502.00 | -1.67% | 418,930 |
| Nov 27, 2025 | 511.00 | 516.00 | 509.50 | 510.50 | 510.50 | 0.10% | 183,525 |
| Nov 26, 2025 | 505.00 | 513.50 | 505.00 | 510.00 | 510.00 | 1.59% | 161,747 |
| Nov 25, 2025 | 506.00 | 510.00 | 501.50 | 502.00 | 502.00 | -0.99% | 181,612 |
| Nov 24, 2025 | 503.00 | 507.50 | 502.00 | 507.00 | 507.00 | 1.44% | 238,145 |
| Nov 21, 2025 | 490.00 | 500.50 | 488.60 | 499.80 | 499.80 | 0.52% | 103,931 |
| Nov 20, 2025 | 504.50 | 504.50 | 496.80 | 497.20 | 497.20 | - | 104,929 |
| Nov 19, 2025 | 496.00 | 499.80 | 493.60 | 497.20 | 497.20 | 0.44% | 79,939 |
| Nov 18, 2025 | 502.50 | 504.50 | 493.20 | 495.00 | 495.00 | -2.94% | 121,355 |
| Nov 17, 2025 | 512.50 | 515.00 | 509.00 | 510.00 | 510.00 | -0.68% | 114,214 |
| Nov 14, 2025 | 512.50 | 513.50 | 507.50 | 513.50 | 513.50 | -0.10% | 119,547 |
| Nov 13, 2025 | 518.50 | 520.50 | 513.50 | 514.00 | 514.00 | -0.77% | 92,312 |
| Nov 12, 2025 | 517.50 | 520.00 | 513.50 | 518.00 | 518.00 | 0.39% | 93,070 |
| Nov 11, 2025 | 510.50 | 516.50 | 510.50 | 516.00 | 516.00 | 1.28% | 95,872 |
| Nov 10, 2025 | 510.50 | 513.00 | 508.50 | 509.50 | 509.50 | 0.59% | 83,919 |
| Nov 7, 2025 | 509.50 | 511.00 | 501.50 | 506.50 | 506.50 | -0.59% | 113,429 |
| Nov 6, 2025 | 509.50 | 510.50 | 508.00 | 509.50 | 509.50 | - | 95,615 |
| Nov 5, 2025 | 503.50 | 510.00 | 500.50 | 509.50 | 509.50 | 0.99% | 82,267 |
| Nov 4, 2025 | 502.50 | 505.50 | 496.60 | 504.50 | 504.50 | - | 109,606 |
| Nov 3, 2025 | 509.00 | 509.00 | 504.50 | 504.50 | 504.50 | -0.88% | 100,972 |
| Oct 31, 2025 | 514.00 | 514.00 | 508.50 | 509.00 | 509.00 | -0.78% | 44,463 |
| Oct 30, 2025 | 510.50 | 513.50 | 509.00 | 513.00 | 513.00 | 0.49% | 69,433 |
| Oct 29, 2025 | 511.50 | 514.00 | 509.50 | 510.50 | 510.50 | -0.39% | 94,445 |
| Oct 28, 2025 | 515.50 | 515.50 | 510.50 | 512.50 | 512.50 | -0.68% | 80,728 |
| Oct 27, 2025 | 517.50 | 518.50 | 513.50 | 516.00 | 516.00 | - | 108,918 |
| Oct 24, 2025 | 514.00 | 517.50 | 513.00 | 516.00 | 516.00 | 0.68% | 70,414 |
| Oct 23, 2025 | 512.00 | 514.00 | 509.00 | 512.50 | 512.50 | 0.29% | 67,222 |
| Oct 22, 2025 | 512.00 | 514.00 | 510.50 | 511.00 | 511.00 | -0.20% | 80,601 |
| Oct 21, 2025 | 507.00 | 513.50 | 507.00 | 512.00 | 512.00 | 0.99% | 83,380 |
| Oct 20, 2025 | 501.50 | 507.00 | 498.80 | 507.00 | 507.00 | 1.30% | 87,102 |
| Oct 17, 2025 | 499.40 | 500.50 | 491.00 | 500.50 | 500.50 | -0.60% | 164,834 |
| Oct 16, 2025 | 502.50 | 507.00 | 500.00 | 503.50 | 503.50 | 0.30% | 100,410 |
| Oct 15, 2025 | 496.40 | 503.00 | 496.40 | 502.00 | 502.00 | 1.58% | 120,299 |
| Oct 14, 2025 | 492.40 | 495.00 | 489.60 | 494.20 | 494.20 | 0.37% | 81,846 |
| Oct 13, 2025 | 492.40 | 496.40 | 490.20 | 492.40 | 492.40 | - | 127,397 |
| Oct 10, 2025 | 492.60 | 501.00 | 492.40 | 492.40 | 492.40 | -0.08% | 135,068 |
| Oct 9, 2025 | 495.80 | 500.00 | 491.40 | 492.80 | 492.80 | -0.61% | 124,428 |
| Oct 8, 2025 | 498.00 | 498.40 | 493.40 | 495.80 | 495.80 | -0.56% | 130,785 |
| Oct 7, 2025 | 501.00 | 501.50 | 497.40 | 498.60 | 498.60 | -0.48% | 101,768 |
| Oct 6, 2025 | 499.80 | 501.50 | 496.00 | 501.00 | 501.00 | 0.36% | 132,634 |
| Oct 3, 2025 | 495.60 | 499.40 | 494.20 | 499.20 | 499.20 | 0.97% | 151,801 |
| Oct 2, 2025 | 491.40 | 496.60 | 491.40 | 494.40 | 494.40 | 0.77% | 105,600 |
| Oct 1, 2025 | 487.40 | 492.00 | 484.00 | 490.60 | 490.60 | 0.45% | 100,574 |
| Sep 30, 2025 | 487.20 | 488.60 | 482.60 | 488.40 | 488.40 | 0.29% | 127,668 |
| Sep 29, 2025 | 486.00 | 487.80 | 484.20 | 487.00 | 487.00 | 0.58% | 115,177 |