Italia markets close in 7 hours 58 minutes

L E Lundbergföretagen AB (publ) (0GWB.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
456,90+13,80 (+3,11%)
In data: 05:54PM BST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 2024547,00551,00546,00547,98547,9813.329
12 apr 2024545,50558,50544,50553,22553,2218.689
11 apr 2024549,00550,00539,50543,16543,1632.330
11 apr 20244.3 Dividendo
10 apr 2024557,50559,00549,00553,44549,148.950
09 apr 2024559,75561,00555,96559,03554,6864.220
08 apr 2024559,25564,00557,50562,79558,42104.924
05 apr 2024558,75559,50553,50558,54554,207.420
04 apr 2024568,00568,50564,50567,21562,809.833
03 apr 2024570,25572,00567,97568,06563,646.876
02 apr 2024579,75581,00570,00577,94573,457.031
28 mar 2024583,20582,40578,40579,46574,962.269
27 mar 2024582,00583,80581,36583,09578,564.048
26 mar 2024588,70589,00581,54581,60577,085.223
25 mar 2024591,20591,80583,20589,13584,553.747
22 mar 2024589,40591,80588,20590,19585,614.732
21 mar 2024586,30591,00584,00589,96585,382.897
20 mar 2024576,30583,20575,07579,61575,104.208
19 mar 2024569,50577,56569,00573,68569,238.060
18 mar 2024577,70577,22569,20575,50571,0210.203
15 mar 2024573,10579,60571,60578,16573,675.620
14 mar 2024575,70576,80568,60575,09570,627.785
13 mar 2024573,60574,80569,20571,79567,356.242
12 mar 2024569,10573,80567,80572,64568,193.261
11 mar 2024563,00567,00561,00563,67559,299.129
08 mar 2024560,40567,00558,40564,19559,814.130
07 mar 2024556,40561,40553,00558,34554,017.268
06 mar 2024560,30560,60556,40558,46554,128.850
05 mar 2024560,50562,00557,20560,60556,245.144
04 mar 2024566,90565,60559,80561,14556,786.176
01 mar 2024565,60568,20562,00564,52560,135.798
29 feb 2024562,00566,40557,80563,11558,7313.894
28 feb 2024563,90564,60560,40560,78556,426.465
27 feb 2024563,30567,00561,80564,86560,484.225
26 feb 2024558,80564,00554,20563,66559,287.423
23 feb 2024559,00563,51552,40562,60558,2213.095
22 feb 2024559,30565,00557,80561,27556,9115.618
21 feb 2024559,40560,80553,80558,29553,962.207
20 feb 2024559,80563,00558,00559,34555,003.931
19 feb 2024557,70560,11554,60559,94555,592.674
16 feb 2024556,70560,60556,00559,69555,345.558
15 feb 2024549,90555,20550,00550,65546,385.341
14 feb 2024545,20548,60545,60548,09543,833.051
13 feb 2024549,60553,00542,40546,59542,344.913
12 feb 2024544,90551,80545,40549,77545,502.534
09 feb 2024548,30548,60543,00544,55540,314.577
08 feb 2024547,70550,40545,20548,80544,549.500
07 feb 2024544,90547,80544,00545,57541,333.325
06 feb 2024543,10545,40540,40545,39541,153.472
05 feb 2024546,50546,20541,20544,60540,37234.805
02 feb 2024547,70548,80546,20546,40542,15286
01 feb 2024542,60545,00542,40544,48540,253.275
31 gen 2024541,20545,20540,00544,60540,379.865
30 gen 2024542,00542,80539,20541,80537,596.164
29 gen 2024540,80542,80535,00539,46535,274.007
26 gen 2024535,10540,60530,18533,68529,533.955
25 gen 2024530,50536,33529,80534,00529,856.826
24 gen 2024531,00533,20530,40531,36527,233.962
23 gen 2024530,60532,00525,80529,80525,685.222
22 gen 2024525,60527,83524,60526,49522,405.544
19 gen 2024527,20524,40520,25521,05517,005.264
18 gen 2024524,00525,00521,80522,35518,292.713
17 gen 2024524,80524,60518,80522,20518,1412.406
16 gen 2024534,40534,60527,60529,82525,70239.012
15 gen 2024542,60543,60535,00536,77532,606.861
12 gen 2024534,70541,80535,80539,55535,3511.412
11 gen 2024541,50542,00533,44533,52529,374.145
10 gen 2024537,10539,20536,20537,40533,224.187
09 gen 2024541,80541,20534,00538,55534,3715.446
08 gen 2024536,90541,40536,80539,11534,926.982
05 gen 2024539,60540,00536,28540,00535,803.824
04 gen 2024539,70543,80539,40543,60539,3823.943
03 gen 2024546,70547,20537,20541,47537,2611.463
02 gen 2024549,10550,60546,60547,60543,3512.166
29 dic 2023549,80551,80547,00548,20543,945.108
28 dic 2023552,30551,80547,80551,60547,313.391
27 dic 2023554,30554,00550,20553,03548,7316.053
22 dic 2023547,20554,00547,70551,37547,082.256
21 dic 2023548,30549,00544,60548,00543,744.228
20 dic 2023552,60553,40548,60551,21546,927.419
19 dic 2023555,40558,00551,20552,08547,794.099
18 dic 2023558,70559,40554,80558,02553,699.014
15 dic 2023558,30560,80556,80558,35554,0110.081
14 dic 2023551,50560,20550,00554,79550,4819.559
13 dic 2023539,40544,80541,80544,16539,932.778
12 dic 2023541,30542,00536,60538,80534,6110.710
11 dic 2023532,50542,40532,00541,00536,8010.659
08 dic 2023531,90533,60529,40531,00526,8713.517
07 dic 2023529,00531,40525,40531,12527,0016.977
06 dic 2023527,20532,00524,00530,20526,0811.223
05 dic 2023512,60531,60512,40526,99522,8929.189
04 dic 2023511,30515,40510,80513,88509,8938.616
01 dic 2023507,45513,60505,80509,31505,3523.153
30 nov 2023498,40510,25495,00495,00491,15257.084
29 nov 2023496,45501,20496,80499,05495,1721.476
28 nov 2023497,80501,00492,30495,36491,5113.153
27 nov 2023495,95498,80495,80497,59493,7223.777
24 nov 2023486,85495,90486,00495,49491,6440.927
23 nov 2023489,95497,90481,50486,32482,5411.201
22 nov 2023491,60494,50488,30493,20489,375.475
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...