Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	163.65	164.80	159.60	160.50	147.84	6,894
2023-09-22	162.20	164.00	161.10	163.05	150.19	17,091
2023-09-21	160.30	162.50	159.50	161.15	148.44	11,989
2023-09-20	156.70	159.80	156.70	156.80	144.43	6,906
2023-09-19	158.00	158.40	155.80	158.00	145.54	6,415
2023-09-18	158.90	160.00	157.80	159.35	146.78	5,827
2023-09-15	159.25	160.30	158.40	160.00	147.38	18,508
2023-09-14	158.20	158.60	154.40	156.70	144.34	3,010
2023-09-13	157.55	158.20	155.55	155.55	143.28	3,416
2023-09-12	161.45	162.00	158.40	161.05	148.35	13,992
2023-09-11	158.50	162.90	158.00	162.00	149.22	12,749
2023-09-08	155.45	159.35	155.20	159.35	146.78	7,117
2023-09-07	160.60	161.10	156.00	156.00	143.70	11,828
2023-09-06	162.00	163.00	159.76	162.10	149.32	8,586
2023-09-05	163.15	164.30	162.20	164.20	151.25	17,055
2023-09-04	162.20	163.80	162.10	163.65	150.74	6,226
2023-09-01	161.45	162.90	160.20	161.05	148.35	8,561
2023-08-31	161.35	161.35	161.35	161.35	148.62	41,419
2023-08-30	155.00	162.70	155.00	162.30	149.50	9,457
2023-08-29	152.00	154.50	152.00	152.00	140.01	5,784
2023-08-28	152.70	154.60	150.30	152.70	140.66	416,988
2023-08-25	149.75	152.10	149.50	150.60	138.72	8,517
2023-08-24	152.70	154.30	149.80	151.65	139.69	2,660
2023-08-23	151.80	153.40	151.80	153.05	140.98	5,145
2023-08-22	151.35	151.60	150.30	150.40	138.54	6,125
2023-08-21	154.30	154.30	149.90	151.85	139.87	8,564
2023-08-18	152.20	152.90	151.00	151.45	139.51	11,982
2023-08-17	155.97	155.97	152.79	155.55	143.28	4,555
2023-08-16	156.50	158.90	156.00	158.90	146.37	4,442
2023-08-15	157.75	158.70	155.80	157.75	145.31	13,124
2023-08-14	159.75	162.00	157.70	159.65	147.06	15,376
2023-08-11	161.20	162.70	161.20	162.00	149.22	8,008
2023-08-10	161.15	161.15	161.15	161.15	148.44	7,658
2023-08-09	159.48	160.60	159.48	160.20	147.57	5,678
2023-08-08	158.10	159.60	158.10	158.10	145.63	8,236
2023-08-07	159.65	160.40	157.20	158.10	145.63	1,281
2023-08-04	158.90	161.40	158.90	159.65	147.06	11,878
2023-08-03	161.45	162.90	159.40	160.00	147.38	5,379
2023-08-02	161.75	162.62	160.70	162.20	149.41	4,560
2023-08-01	162.40	164.00	162.30	162.30	149.50	7,032
2023-07-31	162.00	163.90	161.90	163.65	150.74	13,122
2023-07-28	163.90	163.90	160.60	162.80	149.96	17,752
2023-07-27	163.45	165.30	161.00	164.50	151.53	19,635
2023-07-26	163.55	163.80	161.90	163.25	150.38	810,289
2023-07-25	161.15	164.70	160.20	162.20	149.41	17,088
2023-07-24	157.75	163.80	157.30	161.05	148.35	22,496
2023-07-21	152.90	162.50	152.90	159.05	146.51	57,124
2023-07-20	142.10	144.20	141.25	142.00	130.80	7,554
2023-07-19	143.15	143.85	141.60	143.85	132.51	6,604
2023-07-18	142.80	144.70	142.80	143.45	132.14	12,282
2023-07-17	144.60	144.60	141.70	143.55	132.23	8,806
2023-07-14	146.00	146.00	144.20	146.00	134.49	19,823
2023-07-13	150.10	150.20	146.90	148.10	136.42	4,613
2023-07-12	145.85	150.20	145.80	149.05	137.30	18,681
2023-07-11	146.10	147.80	143.10	147.45	135.82	23,817
2023-07-10	145.25	146.40	144.20	145.35	133.89	34,626
2023-07-07	143.75	147.20	142.00	145.65	134.16	9,520
2023-07-06	146.40	147.60	143.85	143.85	132.51	6,486
2023-07-05	150.80	151.30	147.70	150.20	138.35	19,777
2023-07-04	152.60	155.05	150.80	155.05	142.82	8,079

← NewerPage 14 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.