Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	220.60	221.20	217.80	220.60	206.24	221,644
2024-03-13	217.60	220.80	215.00	217.60	203.44	6,013
2024-03-12	212.80	218.00	212.80	216.00	201.94	10,449
2024-03-11	212.00	212.00	208.65	208.65	195.07	3,019
2024-03-08	211.60	216.00	211.60	212.00	198.20	8,369
2024-03-07	211.70	212.40	208.20	208.65	195.07	3,616
2024-03-06	208.40	214.00	208.40	211.50	197.73	12,777
2024-03-05	216.00	218.80	208.78	212.00	198.20	6,585
2024-03-04	219.30	219.30	217.59	219.30	205.03	7,762
2024-03-01	218.10	219.19	214.80	218.70	204.47	3,040
2024-02-29	218.50	219.00	217.18	218.50	204.28	3,299
2024-02-28	216.00	218.20	216.00	216.40	202.32	15,063
2024-02-27	216.20	218.00	216.20	216.20	202.13	1,930
2024-02-26	216.60	218.00	214.40	217.00	202.88	7,364
2024-02-23	219.50	219.50	216.40	219.50	205.21	4,253
2024-02-22	219.00	219.00	214.80	217.60	203.44	9,230
2024-02-21	214.50	217.01	214.50	214.50	200.54	8,715
2024-02-20	216.40	216.80	214.20	216.40	202.32	25,112
2024-02-19	216.80	218.00	214.80	216.80	202.69	4,677
2024-02-16	217.40	219.39	217.40	218.10	203.90	28,993
2024-02-15	213.60	216.19	211.80	213.80	199.88	22,677
2024-02-14	212.20	213.40	210.70	210.70	196.99	19,989
2024-02-13	212.80	214.00	208.80	208.80	195.21	7,655
2024-02-12	212.00	214.40	211.40	211.50	197.73	336,625
2024-02-09	211.30	213.60	210.40	211.10	197.36	4,177
2024-02-08	205.00	211.01	205.00	208.00	194.46	13,455
2024-02-07	194.60	203.41	194.60	202.35	189.18	6,542
2024-02-06	196.85	199.30	193.80	197.95	185.07	3,116
2024-02-05	200.85	201.00	198.00	201.00	187.92	5,872
2024-02-02	201.75	203.60	199.70	201.75	188.62	4,505
2024-02-01	199.10	202.40	198.50	201.55	188.43	7,228
2024-01-31	195.80	199.45	195.80	199.45	186.47	4,237
2024-01-30	192.65	195.31	192.30	192.65	180.11	1,326
2024-01-29	192.25	192.25	188.90	189.65	177.31	1,656
2024-01-26	192.09	192.09	190.20	190.20	177.82	1,381
2024-01-25	191.70	193.70	190.60	192.40	179.88	8,482
2024-01-24	190.55	191.90	190.10	190.10	177.73	4,954
2024-01-23	188.40	189.50	186.10	188.00	175.76	60,151
2024-01-22	184.80	187.20	184.80	186.90	174.74	10,720
2024-01-19	185.15	186.00	182.80	184.40	172.40	19,848
2024-01-18	183.35	185.10	183.10	184.60	172.59	5,684
2024-01-17	184.70	186.00	182.70	184.10	172.12	19,942
2024-01-16	183.35	186.90	183.20	186.90	174.74	16,976
2024-01-15	187.15	187.40	184.50	186.30	174.17	11,837
2024-01-12	186.00	188.50	186.00	187.05	174.88	13,000
2024-01-11	192.05	192.10	182.60	187.25	175.06	18,348
2024-01-10	194.50	195.40	194.00	194.70	182.03	7,872
2024-01-09	196.65	197.20	193.00	195.85	183.10	492,718
2024-01-08	193.35	197.20	192.10	196.60	183.80	3,672
2024-01-05	193.60	194.70	193.40	194.70	182.03	7,601
2024-01-04	194.00	195.51	194.00	194.70	182.03	8,134
2024-01-03	200.00	200.00	193.29	193.40	180.81	12,774
2024-01-02	201.80	203.00	197.20	199.65	186.66	10,904
2023-12-29	199.45	200.60	198.60	199.65	186.66	2,802
2023-12-28	199.10	199.10	197.40	199.10	186.14	7,978
2023-12-27	199.25	200.60	198.46	199.25	186.28	10,267
2023-12-22	199.85	200.80	198.00	200.05	187.03	151,007
2023-12-21	202.35	203.00	199.50	202.30	189.13	6,163
2023-12-20	204.45	206.20	201.20	202.70	189.51	10,651
2023-12-19	204.00	207.70	204.00	207.70	194.18	4,325

← NewerPage 12 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.