Nasdaq Stockholm · LOVE-B · stock
I Love Lund Ab (Publ) (LOVE-B) stock price history
Every Nasdaq Stockholm trading session of I Love Lund Ab (Publ) from Sep 23, 2022 to Sep 28, 2026: 1,007 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LOVE-B adjusted close, 2022 to 2026
- SEK 250.00
- All time high, 2022
- SEK 155.00
- 52 week high, SEK 54.50 low
- 1,007
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
LOVE-B key facts
- I Love Lund Ab (Publ) (LOVE-B) closed at SEK 89.50 on Sep 28, 2026 on Nasdaq Stockholm.
- LOVE-B's all time high close is SEK 250.00, set on Sep 26, 2022; its all time low close is SEK 54.50 on Nov 24, 2025.
- LOVE-B's 52 week range is SEK 54.50 to SEK 155.00.
- LOVE-B returned +5.3% over the year to Sep 28, 2026.
- Since Sep 23, 2022 LOVE-B returned -63%, -21.8% a year compounded.
- LOVE-B's deepest drawdown was -78.2% from Sep 26, 2022 to Nov 24, 2025.
- DataCedar holds 1,007 daily sessions of LOVE-B history from Sep 23, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LOVE-B price chart, 2022 to 2026
LOVE-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | -12.3% |
| 6 months | +17.0% |
| Year to date | +50.4% |
| 1 year | +5.3% |
| 3 years | -0.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 23, 2022 | -62.7% |
| Compound annual growth, 4.0 years | -21.8% |
LOVE-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 250.00 on Sep 26, 2022
- All time low close
- SEK 54.50 on Nov 24, 2025
- 52 week high
- SEK 155.00 on Apr 17, 2026
- 52 week low
- SEK 54.50 on Nov 24, 2025
- Deepest drawdown
- -78.2% from Sep 26, 2022 to Nov 24, 2025, not yet recovered
- Best single session
- +41.6% on Jul 11, 2025
- Worst single session
- -30.2% on Apr 20, 2026
- Volatility, 1 year annualised
- 93.6%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, -18%
- Worst calendar year
- 2024, -27%
LOVE-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Sep 23, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 56.50 | SEK 155.00 | SEK 56.50 | SEK 89.50 | +50.4% | 45.4K | 186 |
| 2025 | SEK 72.00 | SEK 131.00 | SEK 54.50 | SEK 59.50 | -17.9% | 37.1K | 249 |
| 2024 | SEK 99.50 | SEK 100.00 | SEK 56.00 | SEK 72.50 | -27.1% | 21.5K | 251 |
| 2023 | SEK 143.00 | SEK 157.50 | SEK 80.50 | SEK 99.50 | -26.3% | 17.7K | 251 |
| 2022 | SEK 235.00 | SEK 250.00 | SEK 125.00 | SEK 135.00 | n/a | 12.1K | 70 |
LOVE-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 89.50 | -0.6% |
| August 2026 | SEK 90.00 | -5.8% |
| July 2026 | SEK 95.50 | -11.6% |
| June 2026 | SEK 108.00 | +28.6% |
| May 2026 | SEK 84.00 | -32.3% |
| April 2026 | SEK 124.00 | +56.0% |
| March 2026 | SEK 79.50 | +18.7% |
| February 2026 | SEK 67.00 | +4.7% |
| January 2026 | SEK 64.00 | +7.6% |
| December 2025 | SEK 59.50 | -6.3% |
| November 2025 | SEK 63.50 | -17.5% |
| October 2025 | SEK 77.00 | -12.0% |
About the LOVE-B data
Daily bars. 1,007 sessions from Sep 23, 2022 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 23, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LOVE-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
LOVE-B share price history
