Lindab International AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	258.50	260.80	257.60	260.80	246.86	1,452
2024-09-04	259.50	263.80	259.50	259.50	245.63	4,293
2024-09-03	265.00	265.00	260.60	260.60	246.68	1,056
2024-09-02	264.00	264.00	260.20	264.00	249.89	257
2024-08-30	263.30	266.40	263.20	263.50	249.42	206
2024-08-29	261.20	262.60	257.00	258.50	244.69	719
2024-08-28	261.40	262.00	259.00	261.40	247.43	281
2024-08-27	259.50	261.40	259.40	259.50	245.63	332
2024-08-23	256.40	258.80	256.40	257.40	243.65	1,183
2024-08-22	251.20	255.00	251.20	251.50	238.06	1,285
2024-08-21	251.70	255.00	250.60	253.00	239.48	1,163
2024-08-20	253.20	254.00	251.00	252.80	239.29	1,965
2024-08-19	252.00	252.40	250.40	252.40	238.91	311
2024-08-16	254.20	254.20	250.80	253.80	240.24	3,762
2024-08-15	251.30	253.20	250.40	251.50	238.06	483
2024-08-14	250.50	251.40	248.11	250.30	236.93	876
2024-08-13	247.50	250.40	246.20	248.20	234.94	1,657
2024-08-12	252.40	252.40	247.40	248.20	234.94	1,862
2024-08-09	251.80	255.40	251.80	252.20	238.72	2,530
2024-08-08	249.40	250.20	247.40	247.70	234.46	1,583
2024-08-07	248.00	253.80	247.60	252.00	238.54	1,901
2024-08-06	248.80	252.00	240.60	245.20	232.10	1,080
2024-08-05	235.80	245.40	235.80	245.40	232.29	2,813
2024-08-02	253.60	254.80	251.00	251.70	238.25	235,707
2024-08-01	264.40	265.00	257.60	259.10	245.26	1,502
2024-07-31	267.70	268.20	265.60	266.90	252.64	850
2024-07-30	262.70	266.00	262.00	264.20	250.08	766
2024-07-29	261.60	264.20	261.60	263.70	249.61	950
2024-07-26	256.40	260.80	256.40	260.00	246.11	894
2024-07-25	255.80	255.80	250.60	253.40	239.86	972
2024-07-24	259.30	260.80	258.60	260.20	246.30	2,230
2024-07-23	262.50	262.80	260.00	262.70	248.66	644
2024-07-22	261.40	264.00	258.20	262.50	248.47	2,254
2024-07-19	259.70	262.00	255.80	259.30	245.45	1,376
2024-07-18	248.00	251.20	245.40	249.60	236.26	3,986
2024-07-17	248.20	248.40	244.00	244.00	230.96	738
2024-07-16	246.10	249.40	244.40	249.40	236.07	1,616
2024-07-15	243.70	249.00	243.00	247.50	234.28	8,464
2024-07-12	236.80	246.00	236.80	243.30	230.30	1,632
2024-07-11	227.50	232.60	226.00	230.90	218.56	2,615
2024-07-10	226.90	228.00	225.40	226.50	214.40	1,194
2024-07-09	228.00	229.60	227.50	227.50	215.34	5,727
2024-07-08	228.20	229.80	226.10	226.10	214.02	3,181
2024-07-05	227.60	230.80	227.60	227.70	215.53	5,965
2024-07-04	229.00	229.20	227.60	229.00	216.76	283
2024-07-03	229.00	229.80	227.00	229.00	216.76	285
2024-07-02	226.10	229.00	224.60	226.70	214.59	1,503
2024-07-01	229.20	230.00	225.00	229.00	216.76	85,659
2024-06-28	230.00	230.00	225.00	225.60	213.55	4,053
2024-06-27	229.00	230.00	226.00	229.00	216.76	5,519
2024-06-26	230.70	231.60	226.40	230.30	217.99	4,137
2024-06-25	236.20	236.20	230.00	232.20	219.79	6,684
2024-06-24	238.10	239.00	234.60	237.40	224.72	3,606
2024-06-21	238.90	238.90	238.90	238.90	226.14	0
2024-06-20	237.60	239.60	237.60	238.90	226.14	644
2024-06-19	236.60	238.80	235.20	236.60	223.96	2,295
2024-06-18	238.80	238.80	235.00	235.10	222.54	5,157
2024-06-17	241.20	241.40	234.80	235.30	222.73	4,458
2024-06-14	245.00	245.20	239.40	240.40	227.55	4,588
2024-06-13	242.90	247.60	241.80	243.30	230.30	2,805

← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	2.8000 SEK
2025-10-31	2.7000 SEK
2025-05-14	2.7000 SEK
2024-10-31	2.7000 SEK
2024-05-15	2.7000 SEK
2023-11-03	2.6000 SEK
2023-05-12	2.6000 SEK
2022-11-04	2.0000 SEK
2022-05-13	2.0000 SEK
2021-11-04	1.7000 SEK
2021-05-06	1.7000 SEK
2020-10-30	0.8700 SEK
2020-04-30	0.8800 SEK
2019-05-09	1.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.