L E Lundbergforetagen AB Class B LUND_B
OMXSTO · Sweden · Finance
SEK 568.00-11.50 (-1.98%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 567.00 | -2.16% | SEK 576.50 | SEK 576.50 | SEK 565.00 | 66.03K |
| 2026-09-30 | SEK 579.50 | -1.02% | SEK 586.00 | SEK 589.50 | SEK 579.50 | 148.44K |
| 2026-09-29 | SEK 585.50 | -0.76% | SEK 589.00 | SEK 593.00 | SEK 585.50 | 60.87K |
| 2026-09-28 | SEK 590.00 | -0.25% | SEK 592.00 | SEK 595.00 | SEK 588.50 | 110.85K |
| 2026-09-25 | SEK 591.50 | +0.77% | SEK 589.00 | SEK 596.50 | SEK 589.00 | 93.30K |
| 2026-09-24 | SEK 587.00 | -0.68% | SEK 584.00 | SEK 592.50 | SEK 582.50 | 57.50K |
| 2026-09-23 | SEK 591.00 | -0.76% | SEK 597.50 | SEK 600.50 | SEK 590.50 | 64.68K |
| 2026-09-22 | SEK 595.50 | +0.59% | SEK 593.00 | SEK 597.00 | SEK 591.50 | 74.50K |
| 2026-09-21 | SEK 592.00 | +1.54% | SEK 585.00 | SEK 595.50 | SEK 585.00 | 93.19K |
| 2026-09-18 | SEK 583.00 | -1.02% | SEK 587.50 | SEK 593.50 | SEK 583.00 | 231.30K |
| 2026-09-17 | SEK 589.00 | +0.68% | SEK 588.00 | SEK 591.00 | SEK 587.00 | 164.98K |
| 2026-09-16 | SEK 585.00 | +1.56% | SEK 577.00 | SEK 585.50 | SEK 576.50 | 84.70K |
| 2026-09-15 | SEK 576.00 | -0.26% | SEK 575.00 | SEK 577.50 | SEK 566.50 | 83.13K |
| 2026-09-14 | SEK 577.50 | -0.43% | SEK 579.50 | SEK 582.50 | SEK 576.50 | 66.40K |
| 2026-09-11 | SEK 580.00 | 0.00% | SEK 580.50 | SEK 583.00 | SEK 577.50 | 67.17K |
| 2026-09-10 | SEK 580.00 | -0.34% | SEK 582.00 | SEK 587.50 | SEK 579.50 | 82.41K |
| 2026-09-09 | SEK 582.00 | -0.85% | SEK 587.00 | SEK 590.00 | SEK 578.50 | 81.89K |
| 2026-09-08 | SEK 587.00 | +0.09% | SEK 586.00 | SEK 590.00 | SEK 582.00 | 76.26K |
| 2026-09-07 | SEK 586.50 | -0.51% | SEK 589.00 | SEK 590.00 | SEK 586.00 | 79.45K |
| 2026-09-04 | SEK 589.50 | -0.25% | SEK 591.00 | SEK 592.50 | SEK 587.00 | 67.29K |
| 2026-09-03 | SEK 591.00 | +1.72% | SEK 582.00 | SEK 593.00 | SEK 582.00 | 104.69K |
| 2026-09-02 | SEK 581.00 | -0.51% | SEK 584.00 | SEK 584.50 | SEK 577.00 | 165.96K |
| 2026-09-01 | SEK 584.00 | -0.76% | SEK 590.00 | SEK 594.00 | SEK 584.00 | 225.12K |
| 2026-08-31 | SEK 588.50 | +0.17% | SEK 588.00 | SEK 596.50 | SEK 585.50 | 359.87K |
| 2026-08-28 | SEK 587.50 | +0.26% | SEK 588.00 | SEK 595.00 | SEK 584.00 | 167.89K |
| 2026-08-27 | SEK 586.00 | +2.90% | SEK 571.00 | SEK 588.50 | SEK 569.00 | 318.37K |
| 2026-08-26 | SEK 569.50 | -0.61% | SEK 573.50 | SEK 576.00 | SEK 569.50 | 102.92K |
| 2026-08-25 | SEK 573.00 | +0.61% | SEK 569.50 | SEK 575.00 | SEK 568.50 | 108.10K |
| 2026-08-24 | SEK 569.50 | +0.98% | SEK 564.50 | SEK 571.00 | SEK 563.00 | 98.29K |
| 2026-08-21 | SEK 564.00 | +1.53% | SEK 556.00 | SEK 565.00 | SEK 555.00 | 96.62K |
| 2026-08-20 | SEK 555.50 | -0.09% | SEK 555.00 | SEK 558.00 | SEK 552.50 | 63.02K |
| 2026-08-19 | SEK 556.00 | +0.91% | SEK 551.00 | SEK 557.00 | SEK 550.50 | 104.42K |
| 2026-08-18 | SEK 551.00 | +0.18% | SEK 549.50 | SEK 552.50 | SEK 547.00 | 85.80K |
| 2026-08-17 | SEK 550.00 | -0.54% | SEK 553.00 | SEK 554.50 | SEK 550.00 | 105.33K |
| 2026-08-14 | SEK 553.00 | -0.98% | SEK 559.50 | SEK 561.00 | SEK 551.50 | 133.75K |
| 2026-08-13 | SEK 558.50 | -2.02% | SEK 571.50 | SEK 571.50 | SEK 558.50 | 174.38K |
| 2026-08-12 | SEK 570.00 | -0.52% | SEK 573.00 | SEK 573.00 | SEK 568.50 | 66.19K |
| 2026-08-11 | SEK 573.00 | -0.69% | SEK 576.50 | SEK 577.50 | SEK 573.00 | 51.10K |
| 2026-08-10 | SEK 577.00 | -1.11% | SEK 583.50 | SEK 585.00 | SEK 575.00 | 77.05K |
| 2026-08-07 | SEK 583.50 | -0.17% | SEK 584.00 | SEK 586.00 | SEK 579.50 | 66.95K |
| 2026-08-06 | SEK 584.50 | -0.43% | SEK 587.50 | SEK 588.50 | SEK 583.50 | 76.88K |
| 2026-08-05 | SEK 587.00 | +0.43% | SEK 585.00 | SEK 587.00 | SEK 581.00 | 113.89K |
| 2026-08-04 | SEK 584.50 | +0.95% | SEK 580.00 | SEK 584.50 | SEK 577.50 | 83.68K |
| 2026-08-03 | SEK 579.00 | +1.31% | SEK 575.00 | SEK 582.00 | SEK 573.50 | 64.24K |
| 2026-07-31 | SEK 571.50 | +0.26% | SEK 573.00 | SEK 578.00 | SEK 571.00 | 99.06K |
| 2026-07-30 | SEK 570.00 | +0.18% | SEK 569.00 | SEK 574.00 | SEK 567.50 | 55.43K |
| 2026-07-29 | SEK 569.00 | +0.18% | SEK 568.00 | SEK 573.50 | SEK 567.00 | 80.72K |
| 2026-07-28 | SEK 568.00 | +0.98% | SEK 561.50 | SEK 568.00 | SEK 561.00 | 75.24K |
| 2026-07-27 | SEK 562.50 | +0.09% | SEK 562.00 | SEK 570.00 | SEK 561.50 | 133.71K |
| 2026-07-24 | SEK 562.00 | +2.09% | SEK 551.00 | SEK 562.00 | SEK 551.00 | 81.70K |
| 2026-07-23 | SEK 550.50 | -1.08% | SEK 556.50 | SEK 557.00 | SEK 550.00 | 65.16K |
| 2026-07-22 | SEK 556.50 | +1.09% | SEK 550.50 | SEK 560.50 | SEK 548.00 | 95.80K |
| 2026-07-21 | SEK 550.50 | -0.81% | SEK 554.50 | SEK 555.00 | SEK 545.50 | 73.06K |
| 2026-07-20 | SEK 555.00 | 0.00% | SEK 554.50 | SEK 560.00 | SEK 550.50 | 70.63K |
| 2026-07-17 | SEK 555.00 | -1.16% | SEK 558.50 | SEK 564.00 | SEK 551.50 | 80.40K |
| 2026-07-16 | SEK 561.50 | +1.45% | SEK 557.00 | SEK 562.00 | SEK 553.50 | 84.31K |
| 2026-07-15 | SEK 553.50 | -0.72% | SEK 558.00 | SEK 558.00 | SEK 547.00 | 177.79K |
| 2026-07-14 | SEK 557.50 | +1.09% | SEK 548.50 | SEK 558.50 | SEK 547.50 | 92.48K |
| 2026-07-13 | SEK 551.50 | -0.36% | SEK 550.00 | SEK 553.00 | SEK 548.00 | 48.66K |
| 2026-07-10 | SEK 553.50 | -0.18% | SEK 552.50 | SEK 555.00 | SEK 549.50 | 69.43K |
| 2026-07-09 | SEK 554.50 | +1.37% | SEK 551.50 | SEK 554.50 | SEK 545.00 | 80.19K |
| 2026-07-08 | SEK 547.00 | -2.32% | SEK 555.00 | SEK 555.00 | SEK 543.50 | 82.84K |
| 2026-07-07 | SEK 560.00 | -0.44% | SEK 562.00 | SEK 565.50 | SEK 558.50 | 79.66K |
| 2026-07-06 | SEK 562.50 | -0.62% | SEK 566.00 | SEK 566.50 | SEK 560.00 | 72.34K |
| 2026-07-03 | SEK 566.00 | +1.16% | SEK 560.00 | SEK 567.00 | SEK 560.00 | 71.21K |
| 2026-07-02 | SEK 559.50 | +1.45% | SEK 549.00 | SEK 561.00 | SEK 547.50 | 70.87K |
| 2026-07-01 | SEK 551.50 | -1.25% | SEK 560.00 | SEK 560.50 | SEK 549.00 | 110.61K |
| 2026-06-30 | SEK 558.50 | +1.09% | SEK 555.00 | SEK 561.50 | SEK 555.00 | 105.01K |
| 2026-06-29 | SEK 552.50 | +0.45% | SEK 551.00 | SEK 555.50 | SEK 549.50 | 66.66K |
| 2026-06-26 | SEK 550.00 | -0.54% | SEK 553.00 | SEK 553.50 | SEK 546.50 | 71.43K |
| 2026-06-25 | SEK 553.00 | +0.18% | SEK 553.50 | SEK 559.50 | SEK 553.00 | 73.35K |
| 2026-06-24 | SEK 552.00 | +1.47% | SEK 544.00 | SEK 555.00 | SEK 544.00 | 120.96K |
| 2026-06-23 | SEK 544.00 | -1.00% | SEK 544.50 | SEK 545.50 | SEK 540.50 | 107.27K |
| 2026-06-22 | SEK 549.50 | +0.09% | SEK 548.00 | SEK 549.50 | SEK 540.50 | 113.66K |
| 2026-06-18 | SEK 549.00 | +0.27% | SEK 547.50 | SEK 551.50 | SEK 544.50 | 173.69K |
| 2026-06-17 | SEK 547.50 | +0.46% | SEK 545.50 | SEK 549.50 | SEK 543.00 | 100.59K |
| 2026-06-16 | SEK 545.00 | +0.18% | SEK 544.00 | SEK 550.50 | SEK 543.00 | 105.63K |
| 2026-06-15 | SEK 544.00 | +0.37% | SEK 548.00 | SEK 553.00 | SEK 544.00 | 117.34K |
| 2026-06-12 | SEK 542.00 | +1.78% | SEK 542.50 | SEK 546.00 | SEK 537.50 | 90.56K |
| 2026-06-11 | SEK 532.50 | +0.28% | SEK 529.50 | SEK 537.50 | SEK 527.50 | 90.80K |
| 2026-06-10 | SEK 531.00 | 0.00% | SEK 531.50 | SEK 535.50 | SEK 525.50 | 53.70K |
| 2026-06-09 | SEK 531.00 | -2.12% | SEK 541.50 | SEK 545.00 | SEK 531.00 | 133.92K |
| 2026-06-08 | SEK 542.50 | +0.18% | SEK 535.50 | SEK 545.00 | SEK 531.50 | 90.12K |
| 2026-06-05 | SEK 541.50 | -0.18% | SEK 542.00 | SEK 545.00 | SEK 538.50 | 80.70K |
| 2026-06-04 | SEK 542.50 | +0.28% | SEK 540.00 | SEK 546.50 | SEK 539.50 | 84.69K |
| 2026-06-03 | SEK 541.00 | -0.55% | SEK 541.50 | SEK 544.00 | SEK 539.50 | 76.67K |
| 2026-06-02 | SEK 544.00 | +1.12% | SEK 540.00 | SEK 546.00 | SEK 537.50 | 101.32K |
| 2026-06-01 | SEK 538.00 | -1.28% | SEK 544.00 | SEK 544.00 | SEK 536.00 | 87.56K |
| 2026-05-29 | SEK 545.00 | +0.83% | SEK 541.00 | SEK 548.00 | SEK 540.00 | 345.11K |
| 2026-05-28 | SEK 540.50 | -1.01% | SEK 541.00 | SEK 542.00 | SEK 536.00 | 102.11K |