Italia Markets open in 8 hrs 56 mins

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

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
456,90+13,80 (+3,11%)
Alla chiusura: 05:54PM BST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 2024582,00584,50579,00581,50581,502.173
21 mag 2024581,00581,00577,00581,00581,0011.577
20 mag 2024572,75580,50573,00580,50580,503.076
17 mag 2024569,50572,00568,00572,00572,002.858
16 mag 2024576,25577,50571,48575,05575,054.704
15 mag 2024572,25578,50573,00576,00576,0043.999
14 mag 2024567,50570,50566,00568,92568,922.466
13 mag 2024569,50568,50562,50567,88567,886.396
10 mag 2024567,00570,50567,00567,84567,841.949
09 mag 2024------
08 mag 2024561,25568,00561,50563,15563,1517.213
07 mag 2024555,50560,00553,50560,00560,002.866
03 mag 2024543,50550,00542,50549,75549,753.632
02 mag 2024548,00546,00542,00543,50543,502.408
01 mag 2024------
30 apr 2024547,25548,00542,00548,00548,004.796
29 apr 2024545,50548,00543,00547,00547,002.079
26 apr 2024540,50545,47540,49540,49540,498.930
25 apr 2024549,25548,78534,50537,20537,209.960
24 apr 2024554,25554,50549,46552,20552,209.329
23 apr 2024547,50552,50546,00550,48550,48191.454
22 apr 2024542,50544,50540,50542,44542,449.247
19 apr 2024538,50541,45534,50535,07535,077.704
18 apr 2024542,75542,50536,50540,65540,658.906
17 apr 2024537,75545,00539,00543,50543,506.200
16 apr 2024541,50544,00536,50540,34540,3412.201
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
10 apr 2024557,50559,00549,00553,44553,448.950
09 apr 2024559,75561,00555,96559,03559,0364.220
08 apr 2024559,25564,00557,50562,79562,79104.924
05 apr 2024558,75559,50553,50558,54558,547.420
04 apr 2024568,00568,50564,50567,21567,219.833
03 apr 2024570,25572,00567,97568,06568,066.876
02 apr 2024579,75581,00570,00577,94577,947.031
28 mar 2024583,20582,40578,40579,46579,462.269
27 mar 2024582,00583,80581,36583,09583,094.048
26 mar 2024588,70589,00581,54581,60581,605.223
25 mar 2024591,20591,80583,20589,13589,133.747
22 mar 2024589,40591,80588,20590,19590,194.732
21 mar 2024586,30591,00584,00589,96589,962.897
20 mar 2024576,30583,20575,07579,61579,614.208
19 mar 2024569,50577,56569,00573,68573,688.060
18 mar 2024577,70577,22569,20575,50575,5010.203
15 mar 2024573,10579,60571,60578,16578,165.620
14 mar 2024575,70576,80568,60575,09575,097.785
13 mar 2024573,60574,80569,20571,79571,796.242
12 mar 2024569,10573,80567,80572,64572,643.261
11 mar 2024563,00567,00561,00563,67563,679.129
08 mar 2024560,40567,00558,40564,19564,194.130
07 mar 2024556,40561,40553,00558,34558,347.268
06 mar 2024560,30560,60556,40558,46558,468.850
05 mar 2024560,50562,00557,20560,60560,605.144
04 mar 2024566,90565,60559,80561,14561,146.176
01 mar 2024565,60568,20562,00564,52564,525.798
29 feb 2024562,00566,40557,80563,11563,1113.894
28 feb 2024563,90564,60560,40560,78560,786.465
27 feb 2024563,30567,00561,80564,86564,864.225
26 feb 2024558,80564,00554,20563,66563,667.423
23 feb 2024559,00563,51552,40562,60562,6013.095
22 feb 2024559,30565,00557,80561,27561,2715.618
21 feb 2024559,40560,80553,80558,29558,292.207
20 feb 2024559,80563,00558,00559,34559,343.931
19 feb 2024557,70560,11554,60559,94559,942.674
16 feb 2024556,70560,60556,00559,69559,695.558
15 feb 2024549,90555,20550,00550,65550,655.341
14 feb 2024545,20548,60545,60548,09548,093.051
13 feb 2024549,60553,00542,40546,59546,594.913
12 feb 2024544,90551,80545,40549,77549,772.534
09 feb 2024548,30548,60543,00544,55544,554.577
08 feb 2024547,70550,40545,20548,80548,809.500
07 feb 2024544,90547,80544,00545,57545,573.325
06 feb 2024543,10545,40540,40545,39545,393.472
05 feb 2024546,50546,20541,20544,60544,60234.805
02 feb 2024547,70548,80546,20546,40546,40286
01 feb 2024542,60545,00542,40544,48544,483.275
31 gen 2024541,20545,20540,00544,60544,609.865
30 gen 2024542,00542,80539,20541,80541,806.164
29 gen 2024540,80542,80535,00539,46539,464.007
26 gen 2024535,10540,60530,18533,68533,683.955
25 gen 2024530,50536,33529,80534,00534,006.826
24 gen 2024531,00533,20530,40531,36531,363.962
23 gen 2024530,60532,00525,80529,80529,805.222
22 gen 2024525,60527,83524,60526,49526,495.544
19 gen 2024527,20524,40520,25521,05521,055.264
18 gen 2024524,00525,00521,80522,35522,352.713
17 gen 2024524,80524,60518,80522,20522,2012.406
16 gen 2024534,40534,60527,60529,82529,82239.012
15 gen 2024542,60543,60535,00536,77536,776.861
12 gen 2024534,70541,80535,80539,55539,5511.412
11 gen 2024541,50542,00533,44533,52533,524.145
10 gen 2024537,10539,20536,20537,40537,404.187
09 gen 2024541,80541,20534,00538,55538,5515.446
08 gen 2024536,90541,40536,80539,11539,116.982
05 gen 2024539,60540,00536,28540,00540,003.824
04 gen 2024539,70543,80539,40543,60543,6023.943
03 gen 2024546,70547,20537,20541,47541,4711.463
02 gen 2024549,10550,60546,60547,60547,6012.166
29 dic 2023549,80551,80547,00548,20548,205.108
*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...