Nasdaq Stockholm · LUND-B · stock
L E Lundbergföretagen AB (publ) (LUND-B) stock price history
Every Nasdaq Stockholm trading session of L E Lundbergföretagen AB (publ) from Jan 3, 2000 to Nov 13, 2026: 6,779 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.
LUND-B adjusted close, 2000 to 2026
- SEK 611.00
- All time high, 2026
- SEK 616.00
- 52 week high, SEK 484.40 low
- 6,779
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
LUND-B key facts
- L E Lundbergföretagen AB (publ) (LUND-B) closed at SEK 608.00 on Nov 13, 2026 on Nasdaq Stockholm.
- LUND-B's all time high close is SEK 611.00, set on Nov 10, 2026; its all time low close is SEK 17.62 on Jan 4, 2000.
- LUND-B's 52 week range is SEK 484.40 to SEK 616.00.
- LUND-B returned +19.3% over the year to Nov 13, 2026 and +20.1% over five years.
- Over ten years LUND-B returned +130%, +8.7% a year compounded.
- LUND-B's deepest drawdown was -60.0% from Jul 19, 2007 to Oct 27, 2008.
- DataCedar holds 6,779 daily sessions of LUND-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LUND-B price chart, 2000 to 2026
LUND-B returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.9% |
| 3 months | +8.9% |
| 6 months | +17.5% |
| Year to date | +19.9% |
| 1 year | +19.3% |
| 3 years | +35.2% |
| 5 years | +20.1% |
| 10 years | +129.6% |
| Since Jan 3, 2000 | +3,232% |
| Compound annual growth, 26.9 years | +13.9% |
LUND-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 611.00 on Nov 10, 2026
- All time low close
- SEK 17.62 on Jan 4, 2000
- 52 week high
- SEK 616.00 on Nov 12, 2026
- 52 week low
- SEK 484.40 on Nov 21, 2025
- Deepest drawdown
- -60.0% from Jul 19, 2007 to Oct 27, 2008, recovered Jan 3, 2011
- Best single session
- +12.6% on Nov 24, 2008
- Worst single session
- -12.5% on Mar 12, 2020
- Volatility, 1 year annualised
- 18.7%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2000
- 33.3×
- Best calendar year
- 2019, +59%
- Worst calendar year
- 2011, -18%
LUND-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. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 507.10 | SEK 616.00 | SEK 486.18 | SEK 608.00 | +19.9% | 24.8M | 215 |
| 2025 | SEK 492.53 | SEK 546.99 | SEK 430.92 | SEK 507.10 | +3.2% | 34.5M | 249 |
| 2024 | SEK 534.07 | SEK 576.32 | SEK 481.74 | SEK 491.55 | -7.9% | 27.5M | 251 |
| 2023 | SEK 431.40 | SEK 546.34 | SEK 421.84 | SEK 533.68 | +24.5% | 32.6M | 251 |
| 2022 | SEK 487.58 | SEK 494.28 | SEK 379.18 | SEK 428.70 | -11.9% | 33.5M | 253 |
| 2021 | SEK 420.55 | SEK 610.96 | SEK 386.50 | SEK 486.62 | +16.1% | 30.2M | 253 |
| 2020 | SEK 392.78 | SEK 447.75 | SEK 314.98 | SEK 419.03 | +7.2% | 53.9M | 252 |
| 2019 | SEK 242.05 | SEK 400.58 | SEK 240.36 | SEK 390.88 | +59.0% | 42.1M | 247 |
| 2018 | SEK 286.68 | SEK 304.84 | SEK 239.04 | SEK 245.82 | -13.9% | 39.6M | 252 |
| 2017 | SEK 257.91 | SEK 328.83 | SEK 252.60 | SEK 285.51 | +10.8% | 39.8M | 253 |
| 2016 | SEK 210.62 | SEK 273.36 | SEK 181.94 | SEK 257.68 | +21.0% | 42.4M | 253 |
| 2015 | SEK 152.28 | SEK 219.92 | SEK 146.88 | SEK 212.99 | +39.9% | 32.1M | 251 |
| 2014 | SEK 121.13 | SEK 156.15 | SEK 115.67 | SEK 152.28 | +25.9% | 36.6M | 249 |
| 2013 | SEK 101.59 | SEK 125.56 | SEK 101.59 | SEK 120.95 | +20.7% | 34.9M | 250 |
| 2012 | SEK 87.95 | SEK 102.46 | SEK 84.85 | SEK 100.24 | +16.3% | 28.7M | 250 |
| 2011 | SEK 105.56 | SEK 109.15 | SEK 76.39 | SEK 86.20 | -18.3% | 30.6M | 253 |
| 2010 | SEK 75.67 | SEK 106.93 | SEK 65.30 | SEK 105.46 | +40.1% | 30.1M | 253 |
| 2009 | SEK 60.79 | SEK 75.46 | SEK 47.62 | SEK 75.25 | +22.2% | 25.5M | 250 |
| 2008 | SEK 74.74 | SEK 78.21 | SEK 41.13 | SEK 61.60 | -15.3% | 27.2M | 252 |
| 2007 | SEK 86.02 | SEK 106.37 | SEK 68.01 | SEK 72.76 | -15.6% | 28.5M | 250 |
| 2006 | SEK 65.34 | SEK 87.18 | SEK 62.38 | SEK 86.21 | +34.9% | 27M | 260 |
| 2005 | SEK 52.87 | SEK 65.53 | SEK 52.78 | SEK 63.91 | +20.4% | 29.3M | 255 |
| 2004 | SEK 42.13 | SEK 54.09 | SEK 40.50 | SEK 53.06 | +26.0% | 24.1M | 262 |
| 2003 | SEK 34.19 | SEK 43.67 | SEK 31.65 | SEK 42.13 | +23.2% | 22.1M | 260 |
| 2002 | SEK 26.85 | SEK 35.42 | SEK 25.95 | SEK 34.19 | +27.3% | 29.6M | 249 |
| 2001 | SEK 23.26 | SEK 27.79 | SEK 22.61 | SEK 26.85 | +15.4% | 40.8M | 246 |
| 2000 | SEK 18.25 | SEK 23.43 | SEK 17.46 | SEK 23.26 | n/a | 81.8M | 260 |
LUND-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 608.00 | +4.5% |
| October 2026 | SEK 582.00 | +0.4% |
| September 2026 | SEK 579.50 | -1.5% |
| August 2026 | SEK 588.50 | +3.0% |
| July 2026 | SEK 571.50 | +2.3% |
| June 2026 | SEK 558.50 | +2.5% |
| May 2026 | SEK 545.00 | +2.4% |
| April 2026 | SEK 532.00 | +0.9% |
| March 2026 | SEK 527.42 | -10.3% |
| February 2026 | SEK 587.90 | +11.9% |
| January 2026 | SEK 525.44 | +3.6% |
| December 2025 | SEK 507.10 | +1.9% |
About the LUND-B data
Daily bars. 6,779 sessions from Jan 3, 2000 to Nov 13, 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 Nov 4, 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 Jan 3, 2000, 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/nasdaq-stockholm%3ALUND-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
LUND-B share price history
