Comparing Back to the side-by-side chart ↗
L E Lundbergföretagen AB (publ) (LUND-B.ST) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 570.50 | 573.50 | 568.50 | 571.00 | +0.62% | 115,359 |
| 2026-10-15 | 567.00 | 569.50 | 561.00 | 567.50 | -0.61% | 186,781 |
| 2026-10-14 | 569.00 | 573.50 | 568.50 | 571.00 | +0.44% | 211,685 |
| 2026-10-13 | 569.00 | 574.50 | 565.00 | 568.50 | +0.26% | 170,732 |
| 2026-10-12 | 567.00 | 571.00 | 565.50 | 567.00 | +0.27% | 150,789 |
| 2026-10-09 | 566.00 | 571.50 | 565.00 | 565.50 | +0.71% | 88,566 |
| 2026-10-08 | 562.00 | 564.00 | 554.50 | 561.50 | -0.18% | 126,965 |
| 2026-10-07 | 568.00 | 573.00 | 562.50 | 562.50 | -1.83% | 177,326 |
| 2026-10-06 | 566.50 | 573.00 | 566.00 | 573.00 | +1.60% | 121,627 |
| 2026-10-05 | 569.50 | 571.00 | 564.00 | 564.00 | -0.97% | 98,867 |
| 2026-10-02 | 567.00 | 571.50 | 566.50 | 569.50 | +0.62% | 81,682 |
| 2026-10-01 | 576.50 | 576.50 | 565.00 | 566.00 | -2.33% | 106,820 |
| 2026-09-30 | 586.00 | 589.50 | 579.50 | 579.50 | -1.02% | 148,442 |
| 2026-09-29 | 589.00 | 593.00 | 585.50 | 585.50 | -0.76% | 61,114 |
| 2026-09-28 | 592.00 | 595.00 | 588.50 | 590.00 | -0.25% | 110,854 |
| 2026-09-25 | 589.00 | 596.50 | 589.00 | 591.50 | +0.77% | 93,298 |
| 2026-09-24 | 584.00 | 592.50 | 582.50 | 587.00 | -0.68% | 57,495 |
| 2026-09-23 | 597.50 | 600.50 | 590.50 | 591.00 | -0.76% | 64,705 |
| 2026-09-22 | 593.00 | 597.00 | 591.50 | 595.50 | +0.59% | 74,671 |
| 2026-09-21 | 585.00 | 595.50 | 585.00 | 592.00 | +1.54% | 93,191 |
| 2026-09-18 | 587.50 | 593.50 | 583.00 | 583.00 | -1.02% | 231,614 |
| 2026-09-17 | 588.00 | 591.00 | 587.00 | 589.00 | +0.68% | 164,984 |
| 2026-09-16 | 577.00 | 585.50 | 576.50 | 585.00 | +1.56% | 84,698 |
| 2026-09-15 | 575.00 | 577.50 | 566.50 | 576.00 | -0.26% | 83,209 |
| 2026-09-14 | 579.50 | 582.50 | 576.50 | 577.50 | -0.43% | 66,560 |
| 2026-09-11 | 580.50 | 583.00 | 577.50 | 580.00 | +0.00% | 67,167 |
| 2026-09-10 | 582.00 | 587.50 | 579.50 | 580.00 | -0.34% | 82,474 |
| 2026-09-09 | 587.00 | 590.00 | 578.50 | 582.00 | -0.85% | 81,892 |
| 2026-09-08 | 586.00 | 590.00 | 582.00 | 587.00 | +0.09% | 76,258 |
| 2026-09-07 | 589.00 | 590.00 | 586.00 | 586.50 | -0.51% | 79,448 |
| 2026-09-04 | 591.00 | 592.50 | 587.00 | 589.50 | -0.25% | 67,289 |
| 2026-09-03 | 582.00 | 593.00 | 582.00 | 591.00 | +1.72% | 104,805 |
| 2026-09-02 | 584.00 | 584.50 | 577.00 | 581.00 | -0.51% | 165,961 |
| 2026-09-01 | 590.00 | 594.00 | 584.00 | 584.00 | -0.76% | 225,122 |
| 2026-08-31 | 588.00 | 596.50 | 585.50 | 588.50 | +0.17% | 359,873 |
| 2026-08-28 | 588.00 | 595.00 | 584.00 | 587.50 | +0.26% | 167,893 |
| 2026-08-27 | 571.00 | 588.50 | 569.00 | 586.00 | +2.90% | 318,374 |
| 2026-08-26 | 573.50 | 576.00 | 569.50 | 569.50 | -0.61% | 102,924 |
| 2026-08-25 | 569.50 | 575.00 | 568.50 | 573.00 | +0.61% | 108,095 |
| 2026-08-24 | 564.50 | 571.00 | 563.00 | 569.50 | +0.98% | 98,287 |
| 2026-08-21 | 556.00 | 565.00 | 555.00 | 564.00 | +1.53% | 96,618 |
| 2026-08-20 | 555.00 | 558.00 | 552.50 | 555.50 | -0.09% | 63,018 |
| 2026-08-19 | 551.00 | 557.00 | 550.50 | 556.00 | +0.91% | 104,418 |
| 2026-08-18 | 549.50 | 552.50 | 547.00 | 551.00 | +0.18% | 86,005 |
| 2026-08-17 | 553.00 | 554.50 | 550.00 | 550.00 | -0.54% | 105,326 |
| 2026-08-14 | 559.50 | 561.00 | 551.50 | 553.00 | -0.98% | 133,751 |
| 2026-08-13 | 571.50 | 571.50 | 558.50 | 558.50 | -2.02% | 174,383 |
| 2026-08-12 | 573.00 | 573.00 | 568.50 | 570.00 | -0.52% | 66,192 |
| 2026-08-11 | 576.50 | 577.50 | 573.00 | 573.00 | -0.69% | 51,096 |
| 2026-08-10 | 583.50 | 585.00 | 575.00 | 577.00 | -1.11% | 77,052 |
| 2026-08-07 | 584.00 | 586.00 | 579.50 | 583.50 | -0.17% | 66,953 |
| 2026-08-06 | 587.50 | 588.50 | 583.50 | 584.50 | -0.43% | 76,875 |
| 2026-08-05 | 585.00 | 587.00 | 581.00 | 587.00 | +0.43% | 113,891 |
| 2026-08-04 | 580.00 | 584.50 | 577.50 | 584.50 | +0.95% | 83,683 |
| 2026-08-03 | 575.00 | 582.00 | 573.50 | 579.00 | +1.31% | 64,238 |
| 2026-07-31 | 573.00 | 578.00 | 571.00 | 571.50 | +0.26% | 99,061 |
| 2026-07-30 | 569.00 | 574.00 | 567.50 | 570.00 | +0.18% | 55,433 |
| 2026-07-29 | 568.00 | 573.50 | 567.00 | 569.00 | +0.18% | 80,721 |
| 2026-07-28 | 561.50 | 568.00 | 561.00 | 568.00 | +0.98% | 75,238 |
| 2026-07-27 | 562.00 | 570.00 | 561.50 | 562.50 | +0.09% | 133,705 |
| 2026-07-24 | 551.00 | 562.00 | 551.00 | 562.00 | +2.09% | 81,703 |
| 2026-07-23 | 556.50 | 557.00 | 550.00 | 550.50 | -1.08% | 65,164 |
| 2026-07-22 | 550.50 | 560.50 | 548.00 | 556.50 | +1.09% | 95,803 |
| 2026-07-21 | 554.50 | 555.00 | 545.50 | 550.50 | -0.81% | 73,064 |
| 2026-07-20 | 554.50 | 560.00 | 550.50 | 555.00 | +0.00% | 70,628 |
| 2026-07-17 | 558.50 | 564.00 | 551.50 | 555.00 | -1.16% | 80,396 |
| 2026-07-16 | 557.00 | 562.00 | 553.50 | 561.50 | +1.45% | 84,311 |
| 2026-07-15 | 558.00 | 558.00 | 547.00 | 553.50 | -0.72% | 177,787 |
| 2026-07-14 | 548.50 | 558.50 | 547.50 | 557.50 | +1.09% | 94,037 |
| 2026-07-13 | 550.00 | 553.00 | 548.00 | 551.50 | -0.36% | 49,084 |
| 2026-07-10 | 552.50 | 555.00 | 549.50 | 553.50 | -0.18% | 71,102 |
| 2026-07-09 | 551.50 | 554.50 | 545.00 | 554.50 | +1.37% | 80,192 |
| 2026-07-08 | 555.00 | 555.00 | 543.50 | 547.00 | -2.32% | 83,150 |
| 2026-07-07 | 562.00 | 565.50 | 558.50 | 560.00 | -0.44% | 79,659 |
| 2026-07-06 | 566.00 | 566.50 | 560.00 | 562.50 | -0.62% | 72,343 |
| 2026-07-03 | 560.00 | 567.00 | 560.00 | 566.00 | +1.16% | 71,211 |
| 2026-07-02 | 549.00 | 561.00 | 547.50 | 559.50 | +1.45% | 70,867 |
| 2026-07-01 | 560.00 | 560.50 | 549.00 | 551.50 | -1.25% | 110,615 |
| 2026-06-30 | 555.00 | 561.50 | 555.00 | 558.50 | +1.09% | 105,011 |
| 2026-06-29 | 551.00 | 555.50 | 549.50 | 552.50 | +0.45% | 66,661 |
| 2026-06-26 | 553.00 | 553.50 | 546.50 | 550.00 | -0.54% | 71,754 |
| 2026-06-25 | 553.50 | 559.50 | 553.00 | 553.00 | +0.18% | 73,955 |
| 2026-06-24 | 544.00 | 555.00 | 544.00 | 552.00 | +1.47% | 120,961 |
| 2026-06-23 | 544.50 | 545.50 | 540.50 | 544.00 | -1.00% | 107,272 |
| 2026-06-22 | 548.00 | 549.50 | 540.50 | 549.50 | +0.09% | 113,882 |
| 2026-06-18 | 547.50 | 551.50 | 544.50 | 549.00 | +0.27% | 173,689 |
| 2026-06-17 | 545.50 | 549.50 | 543.00 | 547.50 | +0.46% | 100,587 |
| 2026-06-16 | 544.00 | 550.50 | 543.00 | 545.00 | +0.18% | 105,631 |
| 2026-06-15 | 548.00 | 553.00 | 544.00 | 544.00 | +0.37% | 118,335 |
| 2026-06-12 | 537.50 | 546.00 | 537.50 | 542.00 | +1.88% | 100,593 |
| 2026-06-11 | 529.50 | 537.50 | 527.50 | 532.00 | +0.09% | 158,245 |
| 2026-06-10 | 531.50 | 535.50 | 525.50 | 531.50 | +0.09% | 121,682 |
| 2026-06-09 | 541.50 | 545.00 | 531.00 | 531.00 | -2.12% | 133,921 |
| 2026-06-08 | 535.50 | 545.00 | 531.50 | 542.50 | +0.18% | 90,134 |
| 2026-06-05 | 542.00 | 545.00 | 538.50 | 541.50 | -0.18% | 80,716 |
| 2026-06-04 | 540.00 | 546.50 | 539.50 | 542.50 | +0.28% | 84,685 |
| 2026-06-03 | 541.50 | 544.00 | 539.50 | 541.00 | -0.55% | 76,670 |
| 2026-06-02 | 540.00 | 546.00 | 537.50 | 544.00 | +1.12% | 101,322 |
| 2026-06-01 | 544.00 | 544.00 | 536.00 | 538.00 | -1.28% | 87,754 |
| 2026-05-29 | 541.00 | 548.00 | 540.00 | 545.00 | +0.83% | 345,112 |
| 2026-05-28 | 541.00 | 542.00 | 536.00 | 540.50 | -1.01% | 105,683 |
| 2026-05-27 | 542.00 | 550.00 | 541.00 | 546.00 | +0.74% | 82,057 |
| 2026-05-26 | 548.00 | 548.00 | 541.50 | 542.00 | -1.54% | 110,452 |
| 2026-05-25 | 548.00 | 551.50 | 546.50 | 550.50 | +1.01% | 78,540 |
| 2026-05-22 | 538.50 | 548.00 | 538.50 | 545.00 | +1.49% | 113,546 |
| 2026-05-21 | 529.00 | 537.00 | 527.00 | 537.00 | +1.51% | 103,991 |
| 2026-05-20 | 521.00 | 536.00 | 519.50 | 529.00 | +0.86% | 116,454 |
| 2026-05-19 | 521.00 | 528.00 | 520.50 | 524.50 | +0.67% | 101,584 |
| 2026-05-18 | 512.50 | 522.50 | 507.50 | 521.00 | +0.68% | 241,163 |
| 2026-05-15 | 521.50 | 526.00 | 516.50 | 517.50 | +0.00% | 129,700 |
| 2026-05-13 | 525.00 | 526.00 | 517.50 | 517.50 | -0.96% | 109,533 |
| 2026-05-12 | 526.00 | 527.50 | 522.00 | 522.50 | -1.23% | 75,551 |
| 2026-05-11 | 529.00 | 532.00 | 524.50 | 529.00 | -0.09% | 104,646 |
| 2026-05-08 | 530.00 | 532.00 | 527.50 | 529.50 | -1.12% | 59,226 |
| 2026-05-07 | 542.50 | 544.50 | 535.50 | 535.50 | -1.02% | 74,679 |
| 2026-05-06 | 531.50 | 545.00 | 531.50 | 541.00 | +2.46% | 111,516 |
| 2026-05-05 | 523.50 | 529.00 | 523.00 | 528.00 | +1.05% | 67,653 |
| 2026-05-04 | 537.00 | 537.00 | 521.00 | 522.50 | -1.79% | 129,349 |
| 2026-04-30 | 520.00 | 532.00 | 519.00 | 532.00 | +1.33% | 65,976 |
| 2026-04-29 | 529.50 | 529.50 | 523.00 | 525.00 | -0.85% | 80,105 |
| 2026-04-28 | 530.00 | 532.00 | 524.50 | 529.50 | -0.19% | 106,682 |
| 2026-04-27 | 539.50 | 542.00 | 530.00 | 530.50 | -1.67% | 116,767 |
| 2026-04-24 | 550.00 | 550.00 | 538.00 | 539.50 | -2.00% | 120,885 |
| 2026-04-23 | 560.00 | 560.00 | 550.50 | 550.50 | -1.70% | 88,202 |
| 2026-04-22 | 563.50 | 565.00 | 560.00 | 560.00 | -0.62% | 115,458 |
| 2026-04-21 | 566.00 | 570.50 | 563.50 | 563.50 | -1.05% | 84,317 |
| 2026-04-20 | 568.00 | 572.50 | 564.50 | 569.50 | -0.61% | 104,869 |
| 2026-04-17 | 558.50 | 573.00 | 558.00 | 573.00 | +2.78% | 128,936 |
| 2026-04-16 | 557.50 | 562.00 | 554.50 | 557.50 | +0.54% | 78,220 |
| 2026-04-15 | 556.50 | 559.50 | 553.00 | 554.50 | -0.36% | 130,837 |
| 2026-04-14 | 556.50 | 559.00 | 554.00 | 556.50 | +0.82% | 105,840 |
| 2026-04-13 | 550.00 | 553.00 | 547.00 | 552.00 | -0.45% | 107,194 |
| 2026-04-10 | 551.50 | 560.00 | 551.00 | 554.50 | +1.00% | 85,733 |
| 2026-04-09 | 552.50 | 553.00 | 548.50 | 549.00 | -0.63% | 76,936 |
| 2026-04-08 | 555.00 | 556.50 | 550.00 | 552.50 | +3.66% | 94,200 |
| 2026-04-07 | 537.00 | 542.00 | 531.50 | 533.00 | +0.28% | 107,628 |
| 2026-04-02 | 531.00 | 534.50 | 529.50 | 531.50 | -1.39% | 42,285 |
| 2026-04-01 | 546.50 | 548.00 | 537.00 | 539.00 | +1.32% | 106,370 |
| 2026-03-31 | 527.00 | 534.50 | 526.50 | 532.00 | +1.53% | 121,618 |
| 2026-03-30 | 517.00 | 526.50 | 513.50 | 524.00 | +1.16% | 108,823 |
| 2026-03-27 | 517.50 | 520.00 | 514.00 | 518.00 | +0.10% | 87,689 |
| 2026-03-26 | 518.50 | 521.50 | 515.00 | 517.50 | -0.67% | 73,940 |
| 2026-03-25 | 517.50 | 523.00 | 515.50 | 521.00 | +2.16% | 141,989 |
| 2026-03-24 | 511.00 | 511.00 | 505.00 | 510.00 | +0.20% | 101,105 |
| 2026-03-23 | 493.80 | 517.00 | 490.40 | 509.00 | +0.20% | 224,376 |
| 2026-03-20 | 520.00 | 521.50 | 506.50 | 508.00 | -1.55% | 176,461 |
| 2026-03-19 | 527.00 | 527.00 | 516.00 | 516.00 | -3.55% | 129,047 |
| 2026-03-18 | 538.00 | 545.00 | 534.50 | 535.00 | -0.28% | 101,604 |
| 2026-03-17 | 539.50 | 540.50 | 534.50 | 536.50 | -0.65% | 157,575 |
| 2026-03-16 | 540.50 | 543.50 | 536.00 | 540.00 | -0.18% | 98,565 |
| 2026-03-13 | 545.50 | 549.00 | 539.50 | 541.00 | -1.28% | 84,094 |
| 2026-03-12 | 545.50 | 552.00 | 544.50 | 548.00 | +0.18% | 112,455 |
| 2026-03-11 | 554.00 | 554.50 | 546.50 | 547.00 | -1.80% | 136,323 |
| 2026-03-10 | 553.50 | 561.00 | 552.50 | 557.00 | +2.77% | 146,226 |
| 2026-03-09 | 541.00 | 546.00 | 536.50 | 542.00 | -2.25% | 149,724 |
| 2026-03-06 | 561.50 | 565.00 | 549.50 | 554.50 | -0.89% | 146,015 |
| 2026-03-05 | 566.00 | 569.50 | 559.50 | 559.50 | -1.15% | 114,744 |
| 2026-03-04 | 557.00 | 567.50 | 556.00 | 566.00 | +1.43% | 142,611 |
| 2026-03-03 | 570.00 | 570.00 | 555.00 | 558.00 | -3.04% | 206,165 |
| 2026-03-02 | 579.00 | 580.00 | 573.50 | 575.50 | -2.95% | 220,712 |
| 2026-02-27 | 586.50 | 593.50 | 584.50 | 593.00 | +1.02% | 275,433 |
| 2026-02-26 | 580.00 | 589.00 | 580.00 | 587.00 | +1.56% | 227,597 |
| 2026-02-25 | 575.50 | 583.00 | 575.50 | 578.00 | +0.52% | 168,096 |
| 2026-02-24 | 565.00 | 578.50 | 565.00 | 575.00 | +1.86% | 184,322 |
| 2026-02-23 | 562.00 | 568.00 | 558.00 | 564.50 | +0.36% | 160,309 |
| 2026-02-20 | 551.00 | 562.50 | 549.50 | 562.50 | +2.18% | 290,348 |
| 2026-02-19 | 542.50 | 554.50 | 542.50 | 550.50 | +1.57% | 165,447 |
| 2026-02-18 | 545.00 | 549.00 | 539.50 | 542.00 | -0.64% | 245,453 |
| 2026-02-17 | 542.50 | 545.50 | 539.00 | 545.50 | +0.37% | 120,141 |
| 2026-02-16 | 547.50 | 547.50 | 541.50 | 543.50 | -0.64% | 65,475 |
| 2026-02-13 | 550.00 | 550.00 | 542.50 | 547.00 | -0.45% | 93,801 |
| 2026-02-12 | 558.50 | 559.00 | 548.50 | 549.50 | -1.43% | 198,612 |
| 2026-02-11 | 556.00 | 560.00 | 552.00 | 557.50 | +0.27% | 111,942 |
| 2026-02-10 | 551.50 | 556.00 | 551.00 | 556.00 | +1.00% | 114,900 |
| 2026-02-09 | 548.50 | 553.00 | 546.50 | 550.50 | +0.55% | 96,782 |
| 2026-02-06 | 545.00 | 551.00 | 540.50 | 547.50 | +0.09% | 115,232 |
| 2026-02-05 | 547.50 | 548.00 | 541.50 | 547.00 | -0.09% | 173,324 |
| 2026-02-04 | 539.00 | 550.50 | 536.50 | 547.50 | +1.48% | 144,637 |
| 2026-02-03 | 534.50 | 540.00 | 534.00 | 539.50 | +1.31% | 145,370 |
| 2026-02-02 | 527.50 | 535.00 | 522.00 | 532.50 | +0.47% | 89,434 |
| 2026-01-30 | 528.00 | 530.00 | 526.00 | 530.00 | +0.38% | 167,807 |
| 2026-01-29 | 526.00 | 531.50 | 525.50 | 528.00 | +0.48% | 176,463 |
| 2026-01-28 | 519.00 | 527.00 | 518.50 | 525.50 | +1.25% | 127,772 |
| 2026-01-27 | 518.50 | 520.50 | 516.00 | 519.00 | +0.39% | 128,495 |
| 2026-01-26 | 518.00 | 519.50 | 514.00 | 517.00 | -0.19% | 106,598 |
| 2026-01-23 | 517.50 | 518.00 | 511.50 | 518.00 | +0.10% | 125,125 |
| 2026-01-22 | 520.00 | 524.50 | 516.50 | 517.50 | +0.88% | 103,913 |
| 2026-01-21 | 511.00 | 515.50 | 507.00 | 513.00 | +0.29% | 146,750 |
| 2026-01-20 | 516.50 | 516.50 | 509.50 | 511.50 | -1.35% | 108,076 |
| 2026-01-19 | 525.00 | 525.00 | 516.50 | 518.50 | -3.08% | 199,196 |
| 2026-01-16 | 535.50 | 535.50 | 530.50 | 535.00 | -0.19% | 129,779 |
| 2026-01-15 | 523.00 | 536.00 | 523.00 | 536.00 | +2.58% | 170,224 |
| 2026-01-14 | 521.00 | 524.00 | 517.00 | 522.50 | +0.38% | 165,889 |
| 2026-01-13 | 518.00 | 520.50 | 515.00 | 520.50 | +0.48% | 118,361 |
| 2026-01-12 | 523.00 | 523.00 | 515.50 | 518.00 | -0.96% | 119,639 |
| 2026-01-09 | 516.50 | 523.00 | 513.50 | 523.00 | +1.26% | 99,464 |
| 2026-01-08 | 526.50 | 526.50 | 515.00 | 516.50 | -1.90% | 92,655 |
| 2026-01-07 | 513.50 | 527.00 | 512.00 | 526.50 | +3.85% | 266,253 |
| 2026-01-05 | 506.00 | 509.00 | 503.00 | 507.00 | +0.30% | 87,963 |
| 2026-01-02 | 511.50 | 514.50 | 505.50 | 505.50 | -1.17% | 111,149 |
| 2025-12-30 | 508.00 | 511.50 | 507.00 | 511.50 | +0.69% | 108,381 |
| 2025-12-29 | 505.00 | 510.00 | 502.50 | 508.00 | +0.69% | 133,887 |
| 2025-12-23 | 504.50 | 507.00 | 503.00 | 504.50 | +0.10% | 105,139 |
| 2025-12-22 | 503.00 | 504.50 | 499.80 | 504.00 | +0.30% | 102,603 |
| 2025-12-19 | 505.00 | 506.50 | 501.00 | 502.50 | -0.59% | 293,389 |
| 2025-12-18 | 499.00 | 506.00 | 497.40 | 505.50 | +1.30% | 126,367 |
| 2025-12-17 | 504.00 | 504.50 | 496.80 | 499.00 | -0.80% | 166,086 |
| 2025-12-16 | 499.40 | 503.50 | 498.20 | 503.00 | +0.72% | 141,932 |
| 2025-12-15 | 499.80 | 502.50 | 498.20 | 499.40 | -0.08% | 126,827 |
| 2025-12-12 | 498.60 | 503.50 | 498.40 | 499.80 | +0.48% | 141,197 |
| 2025-12-11 | 494.00 | 499.80 | 493.00 | 497.40 | +0.57% | 107,818 |
| 2025-12-10 | 494.40 | 495.20 | 489.60 | 494.60 | +0.04% | 110,906 |
| 2025-12-09 | 501.50 | 504.00 | 494.00 | 494.40 | -1.42% | 144,483 |
| 2025-12-08 | 506.50 | 506.50 | 501.50 | 501.50 | -0.99% | 161,185 |
| 2025-12-05 | 506.00 | 508.50 | 503.00 | 506.50 | +0.10% | 109,584 |
| 2025-12-04 | 500.00 | 507.00 | 500.00 | 506.00 | +1.36% | 108,007 |
| 2025-12-03 | 500.00 | 503.00 | 498.20 | 499.20 | -0.12% | 175,154 |
| 2025-12-02 | 497.80 | 503.00 | 494.60 | 499.80 | +0.48% | 212,388 |
| 2025-12-01 | 502.50 | 503.00 | 494.60 | 497.40 | -0.92% | 176,252 |
| 2025-11-28 | 511.00 | 512.50 | 501.50 | 502.00 | -1.67% | 418,930 |
| 2025-11-27 | 511.00 | 516.00 | 509.50 | 510.50 | +0.10% | 183,525 |
| 2025-11-26 | 505.00 | 513.50 | 505.00 | 510.00 | +1.59% | 161,747 |
| 2025-11-25 | 506.00 | 510.00 | 501.50 | 502.00 | -0.99% | 181,612 |
| 2025-11-24 | 503.00 | 507.50 | 502.00 | 507.00 | +1.44% | 238,145 |
| 2025-11-21 | 490.00 | 500.50 | 488.60 | 499.80 | +0.52% | 103,931 |
| 2025-11-20 | 504.50 | 504.50 | 496.80 | 497.20 | +0.00% | 104,929 |
| 2025-11-19 | 496.00 | 499.80 | 493.60 | 497.20 | +0.44% | 79,939 |
| 2025-11-18 | 502.50 | 504.50 | 493.20 | 495.00 | -2.94% | 121,355 |
| 2025-11-17 | 512.50 | 515.00 | 509.00 | 510.00 | -0.68% | 114,214 |
| 2025-11-14 | 512.50 | 513.50 | 507.50 | 513.50 | -0.10% | 119,547 |
| 2025-11-13 | 518.50 | 520.50 | 513.50 | 514.00 | -0.77% | 92,312 |
| 2025-11-12 | 517.50 | 520.00 | 513.50 | 518.00 | +0.39% | 93,070 |
| 2025-11-11 | 510.50 | 516.50 | 510.50 | 516.00 | +1.28% | 95,872 |
| 2025-11-10 | 510.50 | 513.00 | 508.50 | 509.50 | +0.59% | 83,919 |
| 2025-11-07 | 509.50 | 511.00 | 501.50 | 506.50 | -0.59% | 113,429 |
| 2025-11-06 | 509.50 | 510.50 | 508.00 | 509.50 | +0.00% | 95,615 |
| 2025-11-05 | 503.50 | 510.00 | 500.50 | 509.50 | +0.99% | 82,267 |
| 2025-11-04 | 502.50 | 505.50 | 496.60 | 504.50 | +0.00% | 109,606 |
| 2025-11-03 | 509.00 | 509.00 | 504.50 | 504.50 | -0.88% | 100,972 |
| 2025-10-31 | 514.00 | 514.00 | 508.50 | 509.00 | -0.78% | 44,463 |
| 2025-10-30 | 510.50 | 513.50 | 509.00 | 513.00 | +0.49% | 69,433 |
| 2025-10-29 | 511.50 | 514.00 | 509.50 | 510.50 | -0.39% | 94,445 |
| 2025-10-28 | 515.50 | 515.50 | 510.50 | 512.50 | -0.68% | 80,728 |
| 2025-10-27 | 517.50 | 518.50 | 513.50 | 516.00 | +0.00% | 108,918 |
| 2025-10-24 | 514.00 | 517.50 | 513.00 | 516.00 | +0.68% | 70,414 |
| 2025-10-23 | 512.00 | 514.00 | 509.00 | 512.50 | +0.29% | 67,222 |
| 2025-10-22 | 512.00 | 514.00 | 510.50 | 511.00 | -0.20% | 80,601 |
| 2025-10-21 | 507.00 | 513.50 | 507.00 | 512.00 | +0.99% | 83,380 |
| 2025-10-20 | 501.50 | 507.00 | 498.80 | 507.00 | +1.30% | 87,102 |
| 2025-10-17 | 499.40 | 500.50 | 491.00 | 500.50 | -0.60% | 164,834 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+6.29%). 가장 약한 달: 3월 (-7.13%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
L E Lundbergföretagen AB (publ) (LUND-B.ST)의 최근 종가는 얼마입니까?
2026-10-16 기준 571.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
LUND-B.ST의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 600.50, 최저 488.60 (2026-10-16 기준).
L E Lundbergföretagen AB (publ)이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 LUND-B.ST의 가장 강한 달은 2월(평균 +6.29%), 가장 약한 달은 3월(평균 -7.13%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.