L E Lundbergföretagen AB (publ) (STO:LUND.B)
Sweden · Delayed Price · Currency is SEK 552.00
-1.00 (-0.18%)
Aug 17, 2026, 1:29 PM CET
L E Lundbergföretagen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 559.50 | 561.00 | 551.50 | 553.00 | 553.00 | -0.98% | 133,751 |
| Aug 13, 2026 | 571.50 | 571.50 | 558.50 | 558.50 | 558.50 | -2.02% | 174,383 |
| Aug 12, 2026 | 573.00 | 573.00 | 568.50 | 570.00 | 570.00 | -0.52% | 66,192 |
| Aug 11, 2026 | 576.50 | 577.50 | 573.00 | 573.00 | 573.00 | -0.69% | 51,096 |
| Aug 10, 2026 | 583.50 | 585.00 | 575.00 | 577.00 | 577.00 | -1.11% | 77,052 |
| Aug 7, 2026 | 584.00 | 586.00 | 579.50 | 583.50 | 583.50 | -0.17% | 66,953 |
| Aug 6, 2026 | 587.50 | 588.50 | 583.50 | 584.50 | 584.50 | -0.43% | 76,875 |
| Aug 5, 2026 | 585.00 | 587.00 | 581.00 | 587.00 | 587.00 | 0.43% | 113,051 |
| Aug 4, 2026 | 580.00 | 584.50 | 577.50 | 584.50 | 584.50 | 0.95% | 82,644 |
| Aug 3, 2026 | 575.00 | 582.00 | 573.50 | 579.00 | 579.00 | 1.31% | 64,238 |
| Jul 31, 2026 | 573.00 | 578.00 | 571.00 | 571.50 | 571.50 | 0.26% | 99,061 |
| Jul 30, 2026 | 569.00 | 574.00 | 567.50 | 570.00 | 570.00 | 0.18% | 55,433 |
| Jul 29, 2026 | 568.00 | 573.50 | 567.00 | 569.00 | 569.00 | 0.18% | 80,721 |
| Jul 28, 2026 | 561.50 | 568.00 | 561.00 | 568.00 | 568.00 | 0.98% | 75,238 |
| Jul 27, 2026 | 562.00 | 570.00 | 561.50 | 562.50 | 562.50 | 0.09% | 133,705 |
| Jul 24, 2026 | 551.00 | 562.00 | 551.00 | 562.00 | 562.00 | 2.09% | 81,703 |
| Jul 23, 2026 | 556.50 | 557.00 | 550.00 | 550.50 | 550.50 | -1.08% | 63,708 |
| Jul 22, 2026 | 550.50 | 560.50 | 548.00 | 556.50 | 556.50 | 1.09% | 95,803 |
| Jul 21, 2026 | 554.50 | 555.00 | 545.50 | 550.50 | 550.50 | -0.81% | 73,064 |
| Jul 20, 2026 | 554.50 | 560.00 | 550.50 | 555.00 | 555.00 | - | 70,628 |
| Jul 17, 2026 | 558.50 | 564.00 | 551.50 | 555.00 | 555.00 | -1.16% | 80,396 |
| Jul 16, 2026 | 557.00 | 562.00 | 553.50 | 561.50 | 561.50 | 1.45% | 84,311 |
| Jul 15, 2026 | 558.00 | 558.00 | 547.00 | 553.50 | 553.50 | -0.72% | 177,787 |
| Jul 14, 2026 | 548.50 | 558.50 | 547.50 | 557.50 | 557.50 | 1.09% | 94,037 |
| Jul 13, 2026 | 550.00 | 553.00 | 548.00 | 551.50 | 551.50 | -0.36% | 49,084 |
| Jul 10, 2026 | 552.50 | 555.00 | 549.50 | 553.50 | 553.50 | -0.18% | 71,102 |
| Jul 9, 2026 | 551.50 | 554.50 | 545.00 | 554.50 | 554.50 | 1.37% | 80,192 |
| Jul 8, 2026 | 555.00 | 555.00 | 543.50 | 547.00 | 547.00 | -2.32% | 83,150 |
| Jul 7, 2026 | 562.00 | 565.50 | 558.50 | 560.00 | 560.00 | -0.44% | 78,263 |
| Jul 6, 2026 | 566.00 | 566.50 | 560.00 | 562.50 | 562.50 | -0.62% | 72,343 |
| Jul 3, 2026 | 560.00 | 567.00 | 560.00 | 566.00 | 566.00 | 1.16% | 71,211 |
| Jul 2, 2026 | 549.00 | 561.00 | 547.50 | 559.50 | 559.50 | 1.45% | 70,867 |
| Jul 1, 2026 | 560.00 | 560.50 | 549.00 | 551.50 | 551.50 | -1.25% | 110,615 |
| Jun 30, 2026 | 555.00 | 561.50 | 555.00 | 558.50 | 558.50 | 1.09% | 105,011 |
| Jun 29, 2026 | 551.00 | 555.50 | 549.50 | 552.50 | 552.50 | 0.45% | 64,737 |
| Jun 26, 2026 | 553.00 | 553.50 | 546.50 | 550.00 | 550.00 | -0.54% | 70,963 |
| Jun 25, 2026 | 553.50 | 559.50 | 553.00 | 553.00 | 553.00 | 0.18% | 73,955 |
| Jun 24, 2026 | 544.00 | 555.00 | 544.00 | 552.00 | 552.00 | 1.47% | 120,961 |
| Jun 23, 2026 | 544.50 | 545.50 | 540.50 | 544.00 | 544.00 | -1.00% | 107,272 |
| Jun 22, 2026 | 548.00 | 549.50 | 540.50 | 549.50 | 549.50 | 0.09% | 113,882 |
| Jun 18, 2026 | 547.50 | 551.50 | 544.50 | 549.00 | 549.00 | 0.27% | 173,689 |
| Jun 17, 2026 | 545.50 | 549.50 | 543.00 | 547.50 | 547.50 | 0.46% | 100,587 |
| Jun 16, 2026 | 544.00 | 550.50 | 543.00 | 545.00 | 545.00 | 0.18% | 105,631 |
| Jun 15, 2026 | 548.00 | 553.00 | 544.00 | 544.00 | 544.00 | 0.37% | 118,335 |
| Jun 12, 2026 | 537.50 | 546.00 | 537.50 | 542.00 | 542.00 | 1.88% | 99,169 |
| Jun 11, 2026 | 529.50 | 537.50 | 527.50 | 532.00 | 532.00 | 0.09% | 158,245 |
| Jun 10, 2026 | 531.50 | 535.50 | 525.50 | 531.50 | 531.50 | 0.09% | 121,682 |
| Jun 9, 2026 | 541.50 | 545.00 | 531.00 | 531.00 | 531.00 | -2.12% | 133,921 |
| Jun 8, 2026 | 535.50 | 545.00 | 531.50 | 542.50 | 542.50 | 0.18% | 90,134 |
| Jun 5, 2026 | 542.00 | 545.00 | 538.50 | 541.50 | 541.50 | -0.18% | 75,217 |