L E Lundbergföretagen AB (publ) (STO:LUND.B)
Sweden
· Delayed Price · Currency is SEK 506.50
+0.50 (0.10%)
At close: Dec 5, 2025
L E Lundbergföretagen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 107,769 |
| 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 |
| Oct 9, 2025 | 495.80 | 500.00 | 491.40 | 492.80 | 492.80 | -0.61% | 124,428 |
| Oct 8, 2025 | 498.00 | 498.40 | 493.40 | 495.80 | 495.80 | -0.56% | 130,785 |
| Oct 7, 2025 | 501.00 | 501.50 | 497.40 | 498.60 | 498.60 | -0.48% | 101,768 |
| Oct 6, 2025 | 499.80 | 501.50 | 496.00 | 501.00 | 501.00 | 0.36% | 132,634 |
| Oct 3, 2025 | 495.60 | 499.40 | 494.20 | 499.20 | 499.20 | 0.97% | 151,801 |
| Oct 2, 2025 | 491.40 | 496.60 | 491.40 | 494.40 | 494.40 | 0.77% | 105,600 |
| Oct 1, 2025 | 487.40 | 492.00 | 484.00 | 490.60 | 490.60 | 0.45% | 100,574 |
| Sep 30, 2025 | 487.20 | 488.60 | 482.60 | 488.40 | 488.40 | 0.29% | 127,668 |
| Sep 29, 2025 | 486.00 | 487.80 | 484.20 | 487.00 | 487.00 | 0.58% | 115,177 |
| Sep 26, 2025 | 480.80 | 486.60 | 480.20 | 484.20 | 484.20 | 0.87% | 171,782 |
| Sep 25, 2025 | 485.00 | 487.60 | 480.00 | 480.00 | 480.00 | -1.28% | 88,818 |
| Sep 24, 2025 | 491.20 | 491.20 | 486.20 | 486.20 | 486.20 | -1.30% | 111,348 |
| Sep 23, 2025 | 485.40 | 493.40 | 484.60 | 492.60 | 492.60 | 1.53% | 103,157 |
| Sep 22, 2025 | 489.60 | 491.40 | 484.40 | 485.20 | 485.20 | -0.74% | 89,175 |
| Sep 19, 2025 | 492.00 | 494.40 | 488.80 | 488.80 | 488.80 | -0.57% | 192,401 |
| Sep 18, 2025 | 489.40 | 493.60 | 488.80 | 491.60 | 491.60 | 0.57% | 129,275 |
| Sep 17, 2025 | 490.00 | 491.20 | 488.00 | 488.80 | 488.80 | - | 125,379 |
| Sep 16, 2025 | 492.00 | 496.00 | 488.00 | 488.80 | 488.80 | -0.57% | 216,898 |
| Sep 15, 2025 | 491.00 | 499.80 | 490.00 | 491.60 | 491.60 | 1.74% | 266,131 |
| Sep 12, 2025 | 485.00 | 488.40 | 482.60 | 483.20 | 483.20 | -0.21% | 142,167 |
| Sep 11, 2025 | 483.00 | 486.60 | 480.00 | 484.20 | 484.20 | 0.29% | 112,436 |
| Sep 10, 2025 | 482.00 | 489.00 | 481.80 | 482.80 | 482.80 | 0.12% | 290,268 |
| Sep 9, 2025 | 478.40 | 482.40 | 476.60 | 482.20 | 482.20 | 0.79% | 195,993 |
| Sep 8, 2025 | 479.00 | 481.60 | 476.00 | 478.40 | 478.40 | -0.04% | 69,101 |
| Sep 5, 2025 | 477.00 | 482.00 | 475.60 | 478.60 | 478.60 | 0.50% | 82,517 |
| Sep 4, 2025 | 477.60 | 481.20 | 475.80 | 476.20 | 476.20 | -0.29% | 76,528 |
| Sep 3, 2025 | 473.00 | 478.40 | 473.00 | 477.60 | 477.60 | 1.23% | 165,330 |
| Sep 2, 2025 | 484.00 | 485.00 | 471.00 | 471.80 | 471.80 | -2.56% | 135,175 |
| Sep 1, 2025 | 479.20 | 484.40 | 478.60 | 484.20 | 484.20 | 1.13% | 101,818 |
| Aug 29, 2025 | 481.20 | 482.40 | 476.40 | 478.80 | 478.80 | -0.66% | 187,759 |
| Aug 28, 2025 | 483.80 | 489.80 | 481.80 | 482.00 | 482.00 | -0.29% | 112,286 |
| Aug 27, 2025 | 484.60 | 488.60 | 481.40 | 483.40 | 483.40 | -0.17% | 93,917 |
| Aug 26, 2025 | 487.80 | 488.80 | 484.20 | 484.20 | 484.20 | -0.86% | 146,688 |
| Aug 25, 2025 | 490.20 | 492.00 | 488.20 | 488.40 | 488.40 | -0.41% | 70,821 |
| Aug 22, 2025 | 483.60 | 490.80 | 483.60 | 490.40 | 490.40 | 1.53% | 65,636 |
| Aug 21, 2025 | 487.80 | 487.80 | 481.20 | 483.00 | 483.00 | -1.07% | 94,249 |
| Aug 20, 2025 | 487.60 | 488.60 | 485.00 | 488.20 | 488.20 | -0.08% | 52,710 |
| Aug 19, 2025 | 478.80 | 488.60 | 478.40 | 488.60 | 488.60 | 2.13% | 114,878 |
| Aug 18, 2025 | 484.20 | 485.80 | 477.40 | 478.40 | 478.40 | -1.20% | 100,430 |
| Aug 15, 2025 | 482.40 | 487.40 | 482.40 | 484.20 | 484.20 | 0.50% | 70,908 |
| Aug 14, 2025 | 482.60 | 484.20 | 480.80 | 481.80 | 481.80 | -0.25% | 89,142 |
| Aug 13, 2025 | 482.80 | 483.40 | 478.60 | 483.00 | 483.00 | 0.25% | 179,868 |
| Aug 12, 2025 | 484.80 | 487.40 | 480.80 | 481.80 | 481.80 | -0.37% | 70,498 |
| Aug 11, 2025 | 486.80 | 488.40 | 482.80 | 483.60 | 483.60 | -0.53% | 64,146 |
| Aug 8, 2025 | 485.00 | 488.60 | 484.80 | 486.20 | 486.20 | 0.25% | 60,155 |
| Aug 7, 2025 | 478.60 | 487.60 | 478.40 | 485.00 | 485.00 | 1.46% | 87,561 |
| Aug 6, 2025 | 478.80 | 483.60 | 478.00 | 478.00 | 478.00 | 0.08% | 169,321 |
| Aug 5, 2025 | 476.20 | 478.60 | 473.80 | 477.60 | 477.60 | 0.59% | 105,396 |
| Aug 4, 2025 | 473.60 | 477.60 | 472.80 | 474.80 | 474.80 | 0.59% | 86,264 |
| Aug 1, 2025 | 476.00 | 476.40 | 467.40 | 472.00 | 472.00 | -1.38% | 245,402 |
| Jul 31, 2025 | 491.40 | 493.00 | 475.80 | 478.60 | 478.60 | -2.41% | 259,903 |
| Jul 30, 2025 | 485.80 | 493.80 | 483.80 | 490.40 | 490.40 | 0.49% | 128,344 |
| Jul 29, 2025 | 488.80 | 491.40 | 473.40 | 488.00 | 488.00 | -0.29% | 72,452 |
| Jul 28, 2025 | 498.60 | 499.60 | 488.20 | 489.40 | 489.40 | -0.53% | 60,136 |
| Jul 25, 2025 | 491.00 | 492.00 | 487.60 | 492.00 | 492.00 | 0.08% | 50,616 |
| Jul 24, 2025 | 491.40 | 492.60 | 488.20 | 491.60 | 491.60 | 0.86% | 86,497 |
| Jul 23, 2025 | 486.00 | 489.20 | 484.40 | 487.40 | 487.40 | 1.29% | 109,793 |
| Jul 22, 2025 | 483.00 | 483.80 | 479.00 | 481.20 | 481.20 | -0.37% | 85,127 |
| Jul 21, 2025 | 483.40 | 485.40 | 481.80 | 483.00 | 483.00 | -0.08% | 60,468 |