L E Lundbergfoeretagen AB(GB:0GWB)
kr 608.50-5.50 (-0.90%)
GB:0GWB
L E Lundbergfoeretagen AB historical prices
kr 608.50
At close:-5.50 (-0.90%)
L E Lundbergfoeretagen AB (0GWB) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 614.00 | 616.00 | 607.00 | 608.50 | 608.50 | -0.90% | 9,352 | 0.45 |
| Nov 11, 2026 | 613.75 | 614.00 | 612.00 | 614.00 | 614.00 | +0.57% | 94 | 0.00 |
| Nov 10, 2026 | 609.75 | 613.00 | 609.50 | 610.50 | 610.50 | +1.16% | 437 | 0.02 |
| Nov 09, 2026 | 602.50 | 608.50 | 602.00 | 607.50 | 607.50 | +0.66% | 2,780 | 0.13 |
| Nov 06, 2026 | 597.50 | 603.50 | 598.75 | 603.50 | 603.50 | -0.25% | 11,646 | 0.56 |
| Nov 05, 2026 | 608.00 | 612.50 | 605.00 | 605.00 | 605.00 | +0.67% | 164 | 0.01 |
| Nov 04, 2026 | 588.75 | 602.25 | 592.50 | 601.00 | 601.00 | +1.86% | 15,076 | 0.73 |
| Nov 03, 2026 | 580.50 | 590.00 | 583.00 | 590.00 | 590.00 | +0.34% | 3,058 | 0.13 |
| Nov 02, 2026 | 579.00 | 588.00 | 580.00 | 588.00 | 588.00 | +1.20% | 1,446 | 0.06 |
| Oct 30, 2026 | 583.00 | 584.00 | 581.00 | 581.00 | 581.00 | -0.68% | 11,222 | 0.47 |
| Oct 29, 2026 | 580.75 | 586.00 | 582.00 | 585.00 | 585.00 | +0.52% | 25,910 | 1.11 |
| Oct 28, 2026 | 578.25 | 583.00 | 579.00 | 582.00 | 582.00 | +0.52% | 331 | 0.01 |
| Oct 27, 2026 | 571.00 | 579.00 | 574.00 | 579.00 | 579.00 | +0.96% | 3,548 | 0.15 |
| Oct 26, 2026 | 564.25 | 576.00 | 571.75 | 573.50 | 573.50 | +2.05% | 4,393 | 0.18 |
| Oct 23, 2026 | 563.25 | 562.50 | 559.50 | 562.00 | 562.00 | -0.27% | 17,869 | 0.75 |
| Oct 22, 2026 | 566.25 | 564.75 | 561.50 | 563.50 | 563.50 | -1.66% | 783 | 0.03 |
| Oct 21, 2026 | 566.75 | 573.00 | 568.00 | 573.00 | 573.00 | +0.79% | 5,341 | 0.21 |
| Oct 20, 2026 | 565.75 | 568.50 | 562.75 | 568.50 | 568.50 | 0.00% | 860 | 0.03 |
| Oct 19, 2026 | 566.75 | 569.00 | 566.50 | 568.50 | 568.50 | -0.26% | 900 | 0.04 |
| Oct 16, 2026 | 571.25 | 572.00 | 568.50 | 570.00 | 570.00 | +0.97% | 10,810 | 0.43 |
| Oct 15, 2026 | 568.25 | 566.00 | 561.50 | 564.50 | 564.50 | -1.27% | 36,196 | 1.46 |
| Oct 14, 2026 | 569.25 | 573.00 | 568.50 | 571.75 | 571.75 | +0.57% | 51,144 | 2.11 |
| Oct 13, 2026 | 570.50 | 574.00 | 566.25 | 568.50 | 568.50 | +0.09% | 82,222 | 3.57 |
| Oct 12, 2026 | 568.50 | 570.00 | 565.50 | 568.00 | 568.00 | +0.44% | 4,614 | 0.20 |
| Oct 09, 2026 | 564.75 | 571.25 | 565.50 | 565.50 | 565.50 | +0.80% | 6,078 | 0.26 |
| Oct 08, 2026 | 558.50 | 562.75 | 554.50 | 561.00 | 561.00 | -0.58% | 16,935 | 0.74 |
| Oct 07, 2026 | 567.50 | 572.50 | 564.25 | 564.25 | 564.25 | -1.44% | 9,333 | 0.41 |
| Oct 06, 2026 | 567.25 | 572.50 | 566.00 | 572.50 | 572.50 | +1.42% | 14,008 | 0.62 |
| Oct 05, 2026 | 569.50 | 570.00 | 564.50 | 564.50 | 564.50 | -0.88% | 136,781 | 6.70 |
| Oct 02, 2026 | 569.25 | 571.00 | 566.00 | 569.50 | 569.50 | +0.80% | 10,849 | 0.53 |
| Oct 01, 2026 | 575.75 | 579.50 | 565.00 | 565.00 | 565.00 | -2.50% | 7,808 | 0.38 |
| Sep 30, 2026 | 586.50 | 589.00 | 579.50 | 579.50 | 579.50 | -1.24% | 19,255 | 0.95 |
| Sep 29, 2026 | 589.00 | 592.00 | 586.00 | 586.75 | 586.75 | -0.38% | 1,114 | 0.05 |
| Sep 28, 2026 | 591.50 | 593.50 | 589.00 | 589.00 | 589.00 | -0.93% | 365 | 0.02 |
| Sep 25, 2026 | 591.75 | 596.50 | 593.75 | 594.50 | 594.50 | +1.11% | 2,340 | 0.11 |
| Sep 24, 2026 | 585.00 | 591.50 | 588.00 | 588.00 | 588.00 | -0.76% | 4,728 | 0.23 |
| Sep 23, 2026 | 598.00 | 599.50 | 592.50 | 592.50 | 592.50 | -0.50% | 98 | 0.00 |
| Sep 22, 2026 | 594.00 | 596.00 | 593.00 | 595.50 | 595.50 | +0.51% | 66,476 | 3.34 |
| Sep 21, 2026 | 587.25 | 595.00 | 591.25 | 592.50 | 592.50 | +1.64% | 1,637 | 0.08 |
| Sep 18, 2026 | 587.75 | 593.00 | 582.94 | 582.94 | 582.94 | -1.03% | 10,138 | 0.50 |
| Sep 17, 2026 | 587.50 | 590.50 | 587.50 | 589.00 | 589.00 | +0.68% | 14,219 | 0.69 |
| Sep 16, 2026 | 578.75 | 585.50 | 576.50 | 585.00 | 585.00 | +1.39% | 137,105 | 7.40 |
| Sep 15, 2026 | 573.25 | 577.00 | 567.00 | 577.00 | 577.00 | -0.09% | 6,128 | 0.33 |
| Sep 14, 2026 | 577.50 | 582.00 | 577.00 | 577.50 | 577.50 | -0.52% | 6,524 | 0.35 |
| Sep 11, 2026 | 580.50 | 582.00 | 580.50 | 580.50 | 580.50 | +0.09% | 820 | 0.04 |
| Sep 10, 2026 | 583.50 | 586.50 | 580.00 | 580.00 | 580.00 | -0.34% | 1,427 | 0.08 |
| Sep 09, 2026 | 586.00 | 589.50 | 579.50 | 582.00 | 582.00 | -0.85% | 9,214 | 0.50 |
| Sep 08, 2026 | 585.00 | 590.00 | 584.50 | 587.00 | 587.00 | -0.04% | 6,594 | 0.36 |
| Sep 07, 2026 | 588.50 | 589.50 | 586.50 | 587.25 | 587.25 | -0.38% | 2,726 | 0.15 |
| Sep 04, 2026 | 590.75 | 590.50 | 588.00 | 589.50 | 589.50 | -0.30% | 4,429 | 0.23 |
