Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	236.00	240.80	235.00	240.60	227.74	2,645
2024-06-11	234.30	236.20	233.20	234.30	221.78	12,728
2024-06-10	233.80	236.00	232.20	233.80	221.31	1,258
2024-06-07	238.10	238.10	234.80	238.10	225.38	439
2024-06-06	235.50	235.50	235.50	235.50	222.92	0
2024-06-05	235.50	237.20	235.20	235.50	222.92	1,075
2024-06-04	234.70	236.20	233.20	234.70	222.16	16,642
2024-06-03	237.00	237.20	232.40	232.40	219.98	12,834
2024-05-31	223.50	239.80	220.80	227.70	215.53	522,143
2024-05-30	220.40	224.60	220.40	223.70	211.75	3,746
2024-05-29	226.10	227.60	220.60	221.60	209.76	2,022
2024-05-28	225.60	229.60	225.60	229.60	217.33	35,097
2024-05-24	222.70	223.00	219.60	222.70	210.80	2,530
2024-05-23	220.60	224.20	220.60	224.20	212.22	2,745
2024-05-22	219.30	221.60	217.00	219.30	207.58	3,118
2024-05-21	219.50	223.40	218.80	220.40	208.62	1,466
2024-05-20	223.50	228.40	217.20	217.20	205.59	1,640
2024-05-17	220.00	224.80	220.00	220.60	208.81	2,716
2024-05-16	218.90	221.40	218.40	220.20	208.43	1,580
2024-05-15	216.80	219.40	214.60	216.80	205.22	19,896
2024-05-14	215.00	219.30	215.00	219.30	205.03	1,185
2024-05-13	214.70	217.00	213.60	214.50	200.54	1,962
2024-05-10	214.50	218.20	214.50	214.50	200.54	6,530
2024-05-09	212.00	212.00	212.00	212.00	198.20	0
2024-05-08	212.00	212.80	210.60	212.00	198.20	1,504
2024-05-07	212.00	214.20	210.80	212.00	198.20	1,068
2024-05-03	202.60	212.40	202.60	212.00	198.20	6,559
2024-05-02	221.80	221.80	217.00	217.80	203.62	2,390
2024-05-01	215.70	215.70	215.70	215.70	201.66	0
2024-04-30	218.10	223.20	215.70	215.70	201.66	263,874
2024-04-29	215.70	217.60	214.20	215.70	201.66	2,221
2024-04-26	212.00	215.80	211.60	213.20	199.32	2,670
2024-04-25	216.60	216.60	208.80	211.30	197.55	150,738
2024-04-24	214.70	216.20	212.00	216.00	201.94	6,547
2024-04-23	218.10	218.40	212.60	213.80	199.88	151,309
2024-04-22	215.50	218.00	214.20	216.80	202.69	612,703
2024-04-19	213.60	216.20	211.80	216.00	201.94	8,187
2024-04-18	217.60	217.80	213.00	213.60	199.70	10,608
2024-04-17	218.70	221.40	217.20	218.70	204.47	267,474
2024-04-16	221.59	221.59	217.43	217.80	203.62	7,618
2024-04-15	228.00	232.00	228.00	229.20	214.28	3,099
2024-04-12	232.40	234.20	228.00	229.40	214.47	6,695
2024-04-11	228.00	230.40	226.60	229.60	214.66	11,415
2024-04-10	229.00	234.40	227.80	233.20	218.02	2,932
2024-04-09	230.50	231.00	227.29	230.70	215.68	8,964
2024-04-08	230.50	232.40	229.00	231.10	216.06	18,410
2024-04-05	225.60	230.70	225.60	230.70	215.68	33,772
2024-04-04	231.70	232.00	229.40	231.70	216.62	367,174
2024-04-03	231.70	232.80	225.00	232.00	216.90	12,151
2024-04-02	231.50	233.00	228.00	228.00	213.16	9,085
2024-03-28	224.80	230.40	220.40	220.40	206.06	1,636
2024-03-27	233.80	234.80	220.40	220.40	206.06	9,841
2024-03-26	230.30	234.80	228.40	234.70	219.42	3,551
2024-03-25	226.30	230.62	225.20	230.50	215.50	6,008
2024-03-22	229.40	230.20	226.62	229.40	214.47	3,168
2024-03-21	226.70	229.60	226.70	226.70	211.94	4,056
2024-03-20	223.30	225.60	222.00	222.10	207.64	2,703
2024-03-19	219.80	224.00	219.80	223.50	208.95	2,567
2024-03-18	220.20	224.00	219.78	220.20	205.87	1,577
2024-03-15	220.60	221.77	217.60	220.80	206.43	4,110

← NewerPage 11 of 22 · 1,270 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.