Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	204.40	204.80	202.60	204.40	191.10	8,802
2023-12-15	205.60	208.60	204.00	207.05	193.57	17,264
2023-12-14	198.40	204.99	198.40	203.70	190.44	16,952
2023-12-13	195.45	196.60	194.09	195.45	182.73	19,497
2023-12-12	196.45	197.30	194.60	196.00	183.24	14,452
2023-12-11	194.35	196.70	193.80	193.80	181.19	28,620
2023-12-08	193.40	194.90	192.85	192.85	180.30	28,691
2023-12-07	192.80	193.30	189.80	191.05	178.62	14,865
2023-12-06	193.75	194.20	192.85	192.85	180.30	18,142
2023-12-05	191.45	194.10	190.60	191.50	179.04	36,029
2023-12-04	191.30	192.50	190.10	191.45	178.99	16,489
2023-12-01	190.30	192.69	190.30	191.05	178.62	9,047
2023-11-30	190.80	190.80	189.70	190.70	178.29	16,350
2023-11-29	187.19	190.49	187.19	187.35	175.16	16,703
2023-11-28	189.80	189.80	187.10	188.50	176.23	6,801
2023-11-27	190.70	191.80	188.90	190.30	177.91	6,821
2023-11-24	192.25	192.65	190.40	192.65	180.11	5,218
2023-11-23	193.75	195.00	192.51	193.00	180.44	5,329
2023-11-22	190.70	194.00	190.30	191.05	178.62	13,561
2023-11-21	190.00	191.30	189.70	190.30	177.91	14,169
2023-11-20	187.65	190.20	187.65	187.65	175.44	9,772
2023-11-17	186.20	189.60	186.20	187.65	175.44	4,536
2023-11-16	185.65	188.50	185.30	186.00	173.89	78,072
2023-11-15	189.15	194.40	185.60	186.20	174.08	96,912
2023-11-14	179.60	191.00	179.60	190.00	177.63	10,600
2023-11-13	178.60	179.29	176.40	178.10	166.51	11,373
2023-11-10	180.00	180.40	175.60	175.85	164.40	27,042
2023-11-09	176.70	181.59	175.70	180.80	169.03	17,083
2023-11-08	178.00	178.00	174.40	176.90	165.39	7,389
2023-11-07	176.20	176.71	175.80	176.00	164.54	9,741
2023-11-06	182.40	182.50	175.60	175.75	164.31	28,649
2023-11-03	174.76	176.40	174.76	176.40	164.92	8,911
2023-11-02	174.10	180.00	174.10	176.40	162.49	3,678
2023-11-01	172.30	173.80	169.50	173.25	159.59	15,225
2023-10-31	167.45	172.10	167.30	172.10	158.53	51,489
2023-10-30	164.69	168.60	164.69	166.50	153.37	8,580
2023-10-27	157.45	161.50	156.00	158.10	145.63	33,144
2023-10-26	146.10	157.30	146.10	154.70	142.50	41,370
2023-10-25	142.20	142.20	138.00	138.40	127.48	22,221
2023-10-24	142.80	143.00	141.30	141.55	130.39	2,640
2023-10-23	143.05	143.70	141.35	141.35	130.20	4,481
2023-10-20	147.05	147.50	143.80	145.55	134.07	377,926
2023-10-19	145.90	149.10	145.90	147.55	135.91	9,671
2023-10-18	147.25	148.10	144.90	147.55	135.91	13,129
2023-10-17	149.80	149.80	146.60	149.15	137.39	13,362
2023-10-16	150.90	150.90	149.50	150.40	138.54	11,282
2023-10-13	156.70	157.80	151.60	153.85	141.72	6,909
2023-10-12	158.80	159.76	157.96	159.35	146.78	10,602
2023-10-11	159.05	159.75	158.19	159.75	147.15	2,492
2023-10-10	158.50	160.31	158.50	158.50	146.00	7,425
2023-10-09	158.90	160.00	154.60	155.35	143.10	4,817
2023-10-06	158.00	161.70	158.00	158.70	146.18	19,855
2023-10-05	155.70	159.70	155.70	156.40	144.07	9,578
2023-10-04	156.50	156.50	154.60	155.35	143.10	13,385
2023-10-03	161.00	161.00	156.60	156.70	144.34	7,916
2023-10-02	160.40	162.70	159.10	159.25	146.69	371,134
2023-09-29	160.00	161.60	160.00	160.50	147.84	14,110
2023-09-28	157.05	159.20	155.40	156.40	144.07	388,651
2023-09-27	154.00	156.80	153.80	154.50	142.32	11,871
2023-09-26	160.20	160.20	151.60	152.50	140.47	10,623

← NewerPage 13 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.