L E Lundbergföretagen AB (publ) (STO:LUND.B)
Sweden · Delayed Price · Currency is SEK 562.50
+0.50 (0.09%)
Jul 27, 2026, 5:29 PM CET
L E Lundbergföretagen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 540.00 | 546.50 | 539.50 | 542.50 | 542.50 | 0.28% | 80,278 |
| Jun 3, 2026 | 541.50 | 544.00 | 539.50 | 541.00 | 541.00 | -0.55% | 76,670 |
| Jun 2, 2026 | 540.00 | 546.00 | 537.50 | 544.00 | 544.00 | 1.12% | 97,385 |
| Jun 1, 2026 | 544.00 | 544.00 | 536.00 | 538.00 | 538.00 | -1.28% | 84,248 |
| May 29, 2026 | 541.00 | 548.00 | 540.00 | 545.00 | 545.00 | 0.83% | 343,801 |
| May 28, 2026 | 541.00 | 542.00 | 536.00 | 540.50 | 540.50 | -1.01% | 105,683 |
| May 27, 2026 | 542.00 | 550.00 | 541.00 | 546.00 | 546.00 | 0.74% | 79,213 |
| May 26, 2026 | 548.00 | 548.00 | 541.50 | 542.00 | 542.00 | -1.54% | 110,452 |
| May 25, 2026 | 548.00 | 551.50 | 546.50 | 550.50 | 550.50 | 1.01% | 78,540 |
| May 22, 2026 | 538.50 | 548.00 | 538.50 | 545.00 | 545.00 | 1.49% | 113,546 |
| May 21, 2026 | 529.00 | 537.00 | 527.00 | 537.00 | 537.00 | 1.51% | 103,991 |
| May 20, 2026 | 521.00 | 536.00 | 519.50 | 529.00 | 529.00 | 0.86% | 116,454 |
| May 19, 2026 | 521.00 | 528.00 | 520.50 | 524.50 | 524.50 | 0.67% | 101,584 |
| May 18, 2026 | 512.50 | 522.50 | 507.50 | 521.00 | 521.00 | 0.68% | 241,163 |