L E Lundbergföretagen AB (publ) (BIT:1LUND)
Italy
· Delayed Price · Currency is EUR 49.38
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
L E Lundbergföretagen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -1.01% | - |
| Apr 27, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -2.61% | - |
| Apr 24, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -1.92% | - |
| Apr 23, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -0.76% | - |
| Apr 22, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - | - |
| Apr 21, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.10% | - |
| Apr 20, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 51.84 | 0.67% | - |
| Apr 17, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.50 | 1.37% | - |
| Apr 16, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 50.80 | 0.39% | - |
| Apr 15, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.61 | - | - |
| Apr 14, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.61 | 0.89% | - |
| Apr 13, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.16 | -0.10% | - |
| Apr 10, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.21 | 0.80% | - |
| Apr 9, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 49.81 | 0.74% | - |
| Apr 8, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.45 | 1.92% | - |
| Apr 7, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.51 | 0.04% | - |
| Apr 2, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.49 | 0.12% | - |
| Apr 1, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.43 | 1.16% | - |
| Mar 31, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 47.88 | 0.04% | - |
| Mar 30, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 47.86 | -0.49% | - |
| Mar 27, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.10 | -1.18% | - |
| Mar 26, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.67 | -0.57% | - |
| Mar 25, 2026 | 51.25 | 51.25 | 49.00 | 49.38 | 48.95 | 1.06% | 50 |
| Mar 24, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.43 | -2.38% | - |
| Mar 23, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.61 | 2.14% | - |
| Mar 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.57 | -3.92% | - |
| Mar 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.56 | -5.82% | - |
| Mar 18, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 53.68 | 2.95% | - |
| Mar 17, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.14 | 2.24% | - |
| Mar 16, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.00 | 0.10% | - |
| Mar 13, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 50.95 | -1.34% | - |
| Mar 12, 2026 | 52.00 | 52.00 | 52.00 | 52.10 | 51.65 | -2.07% | 25 |
| Mar 11, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 52.74 | 0.38% | - |
| Mar 10, 2026 | 54.05 | 54.05 | 54.05 | 53.00 | 52.54 | 2.91% | 25 |
| Mar 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.05 | -0.68% | - |
| Mar 6, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.40 | -0.10% | - |
| Mar 5, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.45 | -1.24% | - |
| Mar 4, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.09 | - | - |
| Mar 3, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.09 | 0.57% | - |
| Mar 2, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 51.79 | -0.29% | - |
| Feb 27, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 51.94 | 1.26% | - |
| Feb 26, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.30 | 3.87% | - |
| Feb 25, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.39 | -0.46% | - |
| Feb 24, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.61 | -2.25% | - |
| Feb 23, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 50.75 | 5.70% | - |
| Feb 20, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.02 | 3.77% | - |
| Feb 19, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.27 | -2.34% | - |
| Feb 18, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.38 | 0.76% | - |
| Feb 17, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.03 | -3.62% | - |
| Feb 16, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 48.79 | 2.24% | - |
| Feb 13, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 47.72 | -5.88% | - |
| Feb 12, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 50.70 | 0.69% | - |
| Feb 11, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.36 | 2.09% | - |
| Feb 10, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.33 | -0.78% | - |
| Feb 9, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.71 | 1.15% | - |
| Feb 6, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.15 | 2.82% | - |
| Feb 5, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 47.80 | 0.46% | - |
| Feb 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.58 | 2.65% | - |
| Feb 3, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.35 | -0.38% | - |
| Feb 2, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.53 | -6.21% | - |
| Jan 30, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.61 | 2.98% | - |
| Jan 29, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.18 | 4.56% | - |
| Jan 28, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.08 | -1.02% | - |
| Jan 27, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.55 | 3.39% | - |
| Jan 26, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.02 | 0.53% | - |
| Jan 23, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 44.79 | -0.96% | - |
| Jan 22, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.22 | 3.17% | - |
| Jan 21, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 43.83 | 0.68% | - |
| Jan 20, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.54 | -2.01% | - |
| Jan 19, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.43 | -7.13% | - |
| Jan 16, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 47.84 | 3.56% | - |
| Jan 15, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.19 | -3.00% | - |
| Jan 14, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 47.62 | -2.40% | - |
| Jan 13, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 48.79 | -0.65% | - |
| Jan 12, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.11 | 3.12% | - |
| Jan 9, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 47.62 | -0.08% | - |
| Jan 8, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 47.66 | 0.25% | - |
| Jan 7, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.54 | 3.59% | - |
| Jan 6, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 45.90 | 1.89% | - |
| Jan 5, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.04 | 6.47% | - |
| Jan 2, 2026 | 42.68 | 42.68 | 42.68 | 42.68 | 42.31 | -6.28% | - |
| Dec 30, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.14 | - | - |
| Dec 29, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.14 | - | - |
| Dec 23, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.14 | -0.04% | - |
| Dec 22, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.16 | -0.09% | - |
| Dec 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.20 | -0.18% | - |
| Dec 18, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.28 | -0.17% | - |
| Dec 17, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.36 | -0.09% | - |
| Dec 16, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.40 | -0.30% | - |
| Dec 15, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.54 | 0.39% | - |
| Dec 12, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.36 | 3.72% | - |
| Dec 11, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 43.74 | -3.46% | - |
| Dec 10, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.30 | -2.35% | - |
| Dec 9, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.39 | 2.72% | - |
| Dec 8, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.16 | -3.52% | - |
| Dec 5, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 46.81 | 3.28% | - |
| Dec 4, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.32 | -0.13% | - |
| Dec 3, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.38 | -0.17% | - |
| Dec 2, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.46 | 2.78% | - |
| Dec 1, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.23 | -3.92% | - |