L E Lundbergföretagen AB (publ) (STO:LUND.B)
Sweden
· Delayed Price · Currency is SEK 542.00
-12.50 (-2.25%)
Mar 9, 2026, 5:29 PM CET
L E Lundbergföretagen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 561.50 | 565.00 | 549.50 | 554.50 | 554.50 | -0.89% | 146,015 |
| Mar 5, 2026 | 566.00 | 569.50 | 559.50 | 559.50 | 559.50 | -1.15% | 112,706 |
| Mar 4, 2026 | 557.00 | 567.50 | 556.00 | 566.00 | 566.00 | 1.43% | 138,668 |
| Mar 3, 2026 | 570.00 | 570.00 | 555.00 | 558.00 | 558.00 | -3.04% | 195,051 |
| Mar 2, 2026 | 579.00 | 580.00 | 573.50 | 575.50 | 575.50 | -2.95% | 220,712 |
| Feb 27, 2026 | 586.50 | 593.50 | 584.50 | 593.00 | 593.00 | 1.02% | 275,433 |
| Feb 26, 2026 | 580.00 | 589.00 | 580.00 | 587.00 | 587.00 | 1.56% | 227,597 |
| Feb 25, 2026 | 575.50 | 583.00 | 575.50 | 578.00 | 578.00 | 0.52% | 168,096 |
| Feb 24, 2026 | 565.00 | 578.50 | 565.00 | 575.00 | 575.00 | 1.86% | 184,322 |
| Feb 23, 2026 | 562.00 | 568.00 | 558.00 | 564.50 | 564.50 | 0.36% | 160,309 |
| Feb 20, 2026 | 551.00 | 562.50 | 549.50 | 562.50 | 562.50 | 2.18% | 290,348 |
| Feb 19, 2026 | 542.50 | 554.50 | 542.50 | 550.50 | 550.50 | 1.57% | 165,447 |
| Feb 18, 2026 | 545.00 | 549.00 | 539.50 | 542.00 | 542.00 | -0.64% | 245,453 |
| Feb 17, 2026 | 542.50 | 545.50 | 539.00 | 545.50 | 545.50 | 0.37% | 120,141 |
| Feb 16, 2026 | 547.50 | 547.50 | 541.50 | 543.50 | 543.50 | -0.64% | 65,475 |
| Feb 13, 2026 | 550.00 | 550.00 | 542.50 | 547.00 | 547.00 | -0.45% | 93,801 |
| Feb 12, 2026 | 558.50 | 559.00 | 548.50 | 549.50 | 549.50 | -1.43% | 198,612 |
| Feb 11, 2026 | 556.00 | 560.00 | 552.00 | 557.50 | 557.50 | 0.27% | 111,942 |
| Feb 10, 2026 | 551.50 | 556.00 | 551.00 | 556.00 | 556.00 | 1.00% | 114,900 |
| Feb 9, 2026 | 548.50 | 553.00 | 546.50 | 550.50 | 550.50 | 0.55% | 96,782 |
| Feb 6, 2026 | 545.00 | 551.00 | 540.50 | 547.50 | 547.50 | 0.09% | 115,232 |
| Feb 5, 2026 | 547.50 | 548.00 | 541.50 | 547.00 | 547.00 | -0.09% | 173,324 |
| Feb 4, 2026 | 539.00 | 550.50 | 536.50 | 547.50 | 547.50 | 1.48% | 144,637 |
| Feb 3, 2026 | 534.50 | 540.00 | 534.00 | 539.50 | 539.50 | 1.31% | 145,370 |
| Feb 2, 2026 | 527.50 | 535.00 | 522.00 | 532.50 | 532.50 | 0.47% | 89,434 |
| Jan 30, 2026 | 528.00 | 530.00 | 526.00 | 530.00 | 530.00 | 0.38% | 167,807 |
| Jan 29, 2026 | 526.00 | 531.50 | 525.50 | 528.00 | 528.00 | 0.48% | 176,463 |
| Jan 28, 2026 | 519.00 | 527.00 | 518.50 | 525.50 | 525.50 | 1.25% | 127,772 |
| Jan 27, 2026 | 518.50 | 520.50 | 516.00 | 519.00 | 519.00 | 0.39% | 128,495 |
| Jan 26, 2026 | 518.00 | 519.50 | 514.00 | 517.00 | 517.00 | -0.19% | 106,598 |
| Jan 23, 2026 | 517.50 | 518.00 | 511.50 | 518.00 | 518.00 | 0.10% | 125,125 |
| Jan 22, 2026 | 520.00 | 524.50 | 516.50 | 517.50 | 517.50 | 0.88% | 103,913 |
| Jan 21, 2026 | 511.00 | 515.50 | 507.00 | 513.00 | 513.00 | 0.29% | 146,750 |
| Jan 20, 2026 | 516.50 | 516.50 | 509.50 | 511.50 | 511.50 | -1.35% | 108,076 |
| Jan 19, 2026 | 525.00 | 525.00 | 516.50 | 518.50 | 518.50 | -3.08% | 199,196 |
| Jan 16, 2026 | 535.50 | 535.50 | 530.50 | 535.00 | 535.00 | -0.19% | 129,779 |
| Jan 15, 2026 | 523.00 | 536.00 | 523.00 | 536.00 | 536.00 | 2.58% | 170,224 |
| Jan 14, 2026 | 521.00 | 524.00 | 517.00 | 522.50 | 522.50 | 0.38% | 165,889 |
| Jan 13, 2026 | 518.00 | 520.50 | 515.00 | 520.50 | 520.50 | 0.48% | 118,361 |
| Jan 12, 2026 | 523.00 | 523.00 | 515.50 | 518.00 | 518.00 | -0.96% | 119,639 |
| Jan 9, 2026 | 516.50 | 523.00 | 513.50 | 523.00 | 523.00 | 1.26% | 99,464 |
| Jan 8, 2026 | 526.50 | 526.50 | 515.00 | 516.50 | 516.50 | -1.90% | 92,655 |
| Jan 7, 2026 | 513.50 | 527.00 | 512.00 | 526.50 | 526.50 | 3.85% | 266,253 |
| Jan 5, 2026 | 506.00 | 509.00 | 503.00 | 507.00 | 507.00 | 0.30% | 87,963 |
| Jan 2, 2026 | 511.50 | 514.50 | 505.50 | 505.50 | 505.50 | -1.17% | 111,149 |
| Dec 30, 2025 | 508.00 | 511.50 | 507.00 | 511.50 | 511.50 | 0.69% | 108,381 |
| Dec 29, 2025 | 505.00 | 510.00 | 502.50 | 508.00 | 508.00 | 0.69% | 133,887 |
| Dec 23, 2025 | 504.50 | 507.00 | 503.00 | 504.50 | 504.50 | 0.10% | 105,139 |
| Dec 22, 2025 | 503.00 | 504.50 | 499.80 | 504.00 | 504.00 | 0.30% | 102,603 |
| Dec 19, 2025 | 505.00 | 506.50 | 501.00 | 502.50 | 502.50 | -0.59% | 293,389 |
| Dec 18, 2025 | 499.00 | 506.00 | 497.40 | 505.50 | 505.50 | 1.30% | 126,367 |
| Dec 17, 2025 | 504.00 | 504.50 | 496.80 | 499.00 | 499.00 | -0.80% | 166,086 |
| Dec 16, 2025 | 499.40 | 503.50 | 498.20 | 503.00 | 503.00 | 0.72% | 141,932 |
| Dec 15, 2025 | 499.80 | 502.50 | 498.20 | 499.40 | 499.40 | -0.08% | 126,827 |
| Dec 12, 2025 | 498.60 | 503.50 | 498.40 | 499.80 | 499.80 | 0.48% | 141,197 |
| Dec 11, 2025 | 494.00 | 499.80 | 493.00 | 497.40 | 497.40 | 0.57% | 107,818 |
| Dec 10, 2025 | 494.40 | 495.20 | 489.60 | 494.60 | 494.60 | 0.04% | 110,906 |
| Dec 9, 2025 | 501.50 | 504.00 | 494.00 | 494.40 | 494.40 | -1.42% | 144,483 |
| Dec 8, 2025 | 506.50 | 506.50 | 501.50 | 501.50 | 501.50 | -0.99% | 161,185 |
| Dec 5, 2025 | 506.00 | 508.50 | 503.00 | 506.50 | 506.50 | 0.10% | 109,584 |
| Dec 4, 2025 | 500.00 | 507.00 | 500.00 | 506.00 | 506.00 | 1.36% | 108,007 |
| Dec 3, 2025 | 500.00 | 503.00 | 498.20 | 499.20 | 499.20 | -0.12% | 175,154 |
| Dec 2, 2025 | 497.80 | 503.00 | 494.60 | 499.80 | 499.80 | 0.48% | 212,388 |
| Dec 1, 2025 | 502.50 | 503.00 | 494.60 | 497.40 | 497.40 | -0.92% | 176,252 |
| Nov 28, 2025 | 511.00 | 512.50 | 501.50 | 502.00 | 502.00 | -1.67% | 418,930 |
| Nov 27, 2025 | 511.00 | 516.00 | 509.50 | 510.50 | 510.50 | 0.10% | 183,525 |
| Nov 26, 2025 | 505.00 | 513.50 | 505.00 | 510.00 | 510.00 | 1.59% | 161,747 |
| Nov 25, 2025 | 506.00 | 510.00 | 501.50 | 502.00 | 502.00 | -0.99% | 181,612 |
| Nov 24, 2025 | 503.00 | 507.50 | 502.00 | 507.00 | 507.00 | 1.44% | 238,145 |
| Nov 21, 2025 | 490.00 | 500.50 | 488.60 | 499.80 | 499.80 | 0.52% | 103,931 |
| Nov 20, 2025 | 504.50 | 504.50 | 496.80 | 497.20 | 497.20 | - | 104,929 |
| Nov 19, 2025 | 496.00 | 499.80 | 493.60 | 497.20 | 497.20 | 0.44% | 79,939 |
| Nov 18, 2025 | 502.50 | 504.50 | 493.20 | 495.00 | 495.00 | -2.94% | 121,355 |
| Nov 17, 2025 | 512.50 | 515.00 | 509.00 | 510.00 | 510.00 | -0.68% | 114,214 |
| Nov 14, 2025 | 512.50 | 513.50 | 507.50 | 513.50 | 513.50 | -0.10% | 119,547 |
| Nov 13, 2025 | 518.50 | 520.50 | 513.50 | 514.00 | 514.00 | -0.77% | 92,312 |
| Nov 12, 2025 | 517.50 | 520.00 | 513.50 | 518.00 | 518.00 | 0.39% | 93,070 |
| Nov 11, 2025 | 510.50 | 516.50 | 510.50 | 516.00 | 516.00 | 1.28% | 95,872 |
| Nov 10, 2025 | 510.50 | 513.00 | 508.50 | 509.50 | 509.50 | 0.59% | 83,919 |
| Nov 7, 2025 | 509.50 | 511.00 | 501.50 | 506.50 | 506.50 | -0.59% | 113,429 |
| Nov 6, 2025 | 509.50 | 510.50 | 508.00 | 509.50 | 509.50 | - | 95,615 |
| Nov 5, 2025 | 503.50 | 510.00 | 500.50 | 509.50 | 509.50 | 0.99% | 82,267 |
| Nov 4, 2025 | 502.50 | 505.50 | 496.60 | 504.50 | 504.50 | - | 109,606 |
| Nov 3, 2025 | 509.00 | 509.00 | 504.50 | 504.50 | 504.50 | -0.88% | 100,972 |
| Oct 31, 2025 | 514.00 | 514.00 | 508.50 | 509.00 | 509.00 | -0.78% | 44,463 |
| Oct 30, 2025 | 510.50 | 513.50 | 509.00 | 513.00 | 513.00 | 0.49% | 69,433 |
| Oct 29, 2025 | 511.50 | 514.00 | 509.50 | 510.50 | 510.50 | -0.39% | 94,445 |
| Oct 28, 2025 | 515.50 | 515.50 | 510.50 | 512.50 | 512.50 | -0.68% | 80,728 |
| Oct 27, 2025 | 517.50 | 518.50 | 513.50 | 516.00 | 516.00 | - | 108,918 |
| Oct 24, 2025 | 514.00 | 517.50 | 513.00 | 516.00 | 516.00 | 0.68% | 70,414 |
| Oct 23, 2025 | 512.00 | 514.00 | 509.00 | 512.50 | 512.50 | 0.29% | 67,222 |
| Oct 22, 2025 | 512.00 | 514.00 | 510.50 | 511.00 | 511.00 | -0.20% | 80,601 |
| Oct 21, 2025 | 507.00 | 513.50 | 507.00 | 512.00 | 512.00 | 0.99% | 83,380 |
| Oct 20, 2025 | 501.50 | 507.00 | 498.80 | 507.00 | 507.00 | 1.30% | 87,102 |
| Oct 17, 2025 | 499.40 | 500.50 | 491.00 | 500.50 | 500.50 | -0.60% | 164,834 |
| Oct 16, 2025 | 502.50 | 507.00 | 500.00 | 503.50 | 503.50 | 0.30% | 100,410 |
| Oct 15, 2025 | 496.40 | 503.00 | 496.40 | 502.00 | 502.00 | 1.58% | 120,299 |
| Oct 14, 2025 | 492.40 | 495.00 | 489.60 | 494.20 | 494.20 | 0.37% | 81,846 |
| Oct 13, 2025 | 492.40 | 496.40 | 490.20 | 492.40 | 492.40 | - | 127,397 |
| Oct 10, 2025 | 492.60 | 501.00 | 492.40 | 492.40 | 492.40 | -0.08% | 135,068 |