L E Lundbergföretagen AB (publ) (STO:LUND.B)
Sweden · Delayed Price · Currency is SEK 535.50
-5.50 (-1.02%)
At close: May 7, 2026
L E Lundbergföretagen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 542.50 | 544.50 | 535.50 | 535.50 | 535.50 | -1.02% | 74,679 |
| May 6, 2026 | 531.50 | 545.00 | 531.50 | 541.00 | 541.00 | 2.46% | 111,516 |
| May 5, 2026 | 523.50 | 529.00 | 523.00 | 528.00 | 528.00 | 1.05% | 67,653 |
| May 4, 2026 | 537.00 | 537.00 | 521.00 | 522.50 | 522.50 | -1.79% | 129,349 |
| Apr 30, 2026 | 520.00 | 532.00 | 519.00 | 532.00 | 532.00 | 1.33% | 65,976 |
| Apr 29, 2026 | 529.50 | 529.50 | 523.00 | 525.00 | 525.00 | -0.85% | 78,600 |
| Apr 28, 2026 | 530.00 | 532.00 | 524.50 | 529.50 | 529.50 | -0.19% | 106,682 |
| Apr 27, 2026 | 539.50 | 542.00 | 530.00 | 530.50 | 530.50 | -1.67% | 116,767 |
| Apr 24, 2026 | 550.00 | 550.00 | 538.00 | 539.50 | 539.50 | -2.00% | 120,885 |
| Apr 23, 2026 | 560.00 | 560.00 | 550.50 | 550.50 | 550.50 | -1.70% | 88,202 |
| Apr 22, 2026 | 563.50 | 565.00 | 560.00 | 560.00 | 560.00 | -0.62% | 115,458 |
| Apr 21, 2026 | 566.00 | 570.50 | 563.50 | 563.50 | 563.50 | -1.05% | 84,317 |
| Apr 20, 2026 | 568.00 | 572.50 | 564.50 | 569.50 | 564.60 | -0.61% | 104,869 |
| Apr 17, 2026 | 558.50 | 573.00 | 558.00 | 573.00 | 568.07 | 2.78% | 128,936 |
| Apr 16, 2026 | 557.50 | 562.00 | 554.50 | 557.50 | 552.70 | 0.54% | 78,220 |
| Apr 15, 2026 | 556.50 | 559.50 | 553.00 | 554.50 | 549.73 | -0.36% | 130,837 |
| Apr 14, 2026 | 556.50 | 559.00 | 554.00 | 556.50 | 551.71 | 0.82% | 105,840 |
| Apr 13, 2026 | 550.00 | 553.00 | 547.00 | 552.00 | 547.25 | -0.45% | 107,194 |
| Apr 10, 2026 | 551.50 | 560.00 | 551.00 | 554.50 | 549.73 | 1.00% | 85,733 |
| Apr 9, 2026 | 552.50 | 553.00 | 548.50 | 549.00 | 544.28 | -0.63% | 76,936 |
| Apr 8, 2026 | 555.00 | 556.50 | 550.00 | 552.50 | 547.75 | 3.66% | 94,200 |
| Apr 7, 2026 | 537.00 | 542.00 | 531.50 | 533.00 | 528.41 | 0.28% | 107,628 |
| Apr 2, 2026 | 531.00 | 534.50 | 529.50 | 531.50 | 526.93 | -1.39% | 42,285 |
| Apr 1, 2026 | 546.50 | 548.00 | 537.00 | 539.00 | 534.36 | 1.32% | 106,370 |
| Mar 31, 2026 | 527.00 | 534.50 | 526.50 | 532.00 | 527.42 | 1.53% | 121,618 |
| Mar 30, 2026 | 517.00 | 526.50 | 513.50 | 524.00 | 519.49 | 1.16% | 108,823 |
| Mar 27, 2026 | 517.50 | 520.00 | 514.00 | 518.00 | 513.54 | 0.10% | 87,689 |
| Mar 26, 2026 | 518.50 | 521.50 | 515.00 | 517.50 | 513.05 | -0.67% | 73,940 |
| Mar 25, 2026 | 517.50 | 523.00 | 515.50 | 521.00 | 516.52 | 2.16% | 141,989 |
| Mar 24, 2026 | 511.00 | 511.00 | 505.00 | 510.00 | 505.61 | 0.20% | 101,105 |
| Mar 23, 2026 | 493.80 | 517.00 | 490.40 | 509.00 | 504.62 | 0.20% | 224,376 |
| Mar 20, 2026 | 520.00 | 521.50 | 506.50 | 508.00 | 503.63 | -1.55% | 176,461 |
| Mar 19, 2026 | 527.00 | 527.00 | 516.00 | 516.00 | 511.56 | -3.55% | 129,047 |
| Mar 18, 2026 | 538.00 | 545.00 | 534.50 | 535.00 | 530.40 | -0.28% | 101,604 |
| Mar 17, 2026 | 539.50 | 540.50 | 534.50 | 536.50 | 531.88 | -0.65% | 157,575 |
| Mar 16, 2026 | 540.50 | 543.50 | 536.00 | 540.00 | 535.35 | -0.18% | 98,565 |
| Mar 13, 2026 | 545.50 | 549.00 | 539.50 | 541.00 | 536.35 | -1.28% | 84,094 |
| Mar 12, 2026 | 545.50 | 552.00 | 544.50 | 548.00 | 543.28 | 0.18% | 112,455 |
| Mar 11, 2026 | 554.00 | 554.50 | 546.50 | 547.00 | 542.29 | -1.80% | 136,323 |
| Mar 10, 2026 | 553.50 | 561.00 | 552.50 | 557.00 | 552.21 | 2.77% | 146,226 |
| Mar 9, 2026 | 541.00 | 546.00 | 536.50 | 542.00 | 537.34 | -2.25% | 149,724 |
| Mar 6, 2026 | 561.50 | 565.00 | 549.50 | 554.50 | 549.73 | -0.89% | 146,015 |
| Mar 5, 2026 | 566.00 | 569.50 | 559.50 | 559.50 | 554.69 | -1.15% | 114,744 |
| Mar 4, 2026 | 557.00 | 567.50 | 556.00 | 566.00 | 561.13 | 1.43% | 142,611 |
| Mar 3, 2026 | 570.00 | 570.00 | 555.00 | 558.00 | 553.20 | -3.04% | 206,165 |
| Mar 2, 2026 | 579.00 | 580.00 | 573.50 | 575.50 | 570.55 | -2.95% | 220,712 |
| Feb 27, 2026 | 586.50 | 593.50 | 584.50 | 593.00 | 587.90 | 1.02% | 275,433 |
| Feb 26, 2026 | 580.00 | 589.00 | 580.00 | 587.00 | 581.95 | 1.56% | 227,597 |
| Feb 25, 2026 | 575.50 | 583.00 | 575.50 | 578.00 | 573.03 | 0.52% | 168,096 |
| Feb 24, 2026 | 565.00 | 578.50 | 565.00 | 575.00 | 570.05 | 1.86% | 184,322 |