Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	151.70	151.70	147.50	149.65	137.85	19,567
2023-06-30	154.60	155.10	153.10	153.45	141.35	14,443
2023-06-29	152.90	152.90	151.87	152.70	140.66	5,846
2023-06-28	150.40	155.10	150.40	154.80	142.59	21,032
2023-06-27	147.05	150.60	147.00	148.10	136.42	18,014
2023-06-26	148.40	148.40	144.50	147.15	135.54	17,969
2023-06-23	147.75	147.75	147.75	147.75	136.10	0
2023-06-22	149.50	149.50	147.00	147.75	136.10	14,803
2023-06-21	151.90	151.90	149.60	150.80	138.91	18,510
2023-06-20	153.25	153.35	151.20	153.35	141.26	14,354
2023-06-19	155.60	155.60	153.90	154.50	142.32	17,394
2023-06-16	164.90	165.00	155.50	158.30	145.82	76,826
2023-06-15	168.30	169.50	163.70	164.90	151.90	67,390
2023-06-14	172.80	173.60	168.50	168.50	155.21	12,438
2023-06-13	170.30	174.30	167.50	171.65	158.11	50,227
2023-06-12	167.35	168.40	166.20	167.65	154.43	69,129
2023-06-09	169.80	169.80	167.60	169.25	155.90	50,740
2023-06-08	173.60	173.60	169.20	170.80	157.33	105,693
2023-06-07	176.40	181.10	176.40	179.85	165.67	43,132
2023-06-06	176.70	176.70	176.70	176.70	162.76	0
2023-06-05	175.30	177.20	175.30	176.70	162.76	13,925
2023-06-02	170.10	174.10	169.70	174.10	160.37	21,330
2023-06-01	170.50	171.00	168.20	168.20	154.93	6,031
2023-05-31	172.70	173.90	171.01	171.85	158.30	24,041
2023-05-30	177.00	177.00	172.70	174.50	160.74	23,981
2023-05-26	174.50	177.00	174.10	174.10	160.37	18,603
2023-05-25	172.90	174.60	171.40	172.90	159.26	19,737
2023-05-24	174.60	174.60	171.60	174.30	160.55	3,472
2023-05-23	175.50	178.09	175.50	176.20	162.30	38,561
2023-05-22	176.60	176.60	174.00	175.45	161.61	13,719
2023-05-19	178.20	183.00	178.20	179.85	165.67	13,576
2023-05-18	178.10	178.10	178.10	178.10	164.05	0
2023-05-17	178.40	179.20	176.80	178.10	164.05	8,375
2023-05-16	178.70	179.40	177.00	178.10	164.05	22,407
2023-05-15	176.80	179.90	176.80	176.80	162.86	18,391
2023-05-12	176.20	177.00	175.00	176.00	162.12	24,439
2023-05-11	177.58	179.00	177.58	178.30	161.84	3,092
2023-05-10	176.50	179.20	176.00	176.00	159.76	8,650
2023-05-09	178.60	178.60	174.30	175.75	159.53	4,106
2023-05-05	180.60	181.30	175.60	176.30	160.03	7,164
2023-05-04	180.50	183.00	177.10	177.15	160.80	44,416
2023-05-03	158.50	178.96	156.00	174.70	158.58	19,086
2023-05-02	163.65	163.90	161.00	163.55	148.45	15,432
2023-04-28	163.65	164.30	161.35	161.35	146.46	849,215
2023-04-27	157.45	163.20	155.90	162.50	147.50	22,631
2023-04-26	155.75	157.00	153.40	154.20	139.97	7,292
2023-04-25	160.20	160.60	154.60	155.25	140.92	7,125
2023-04-24	158.60	162.00	158.60	162.00	147.05	7,099
2023-04-21	158.30	158.30	157.00	158.00	143.42	4,140
2023-04-20	159.75	159.90	157.39	158.50	143.87	4,735
2023-04-19	158.00	162.40	156.30	161.55	146.64	20,255
2023-04-18	159.55	160.60	157.60	158.50	143.87	17,174
2023-04-17	158.40	161.80	158.40	159.65	144.91	6,538
2023-04-14	156.50	158.20	156.50	156.70	142.24	2,173
2023-04-13	153.60	156.50	153.60	156.40	141.96	19,781
2023-04-12	150.50	151.90	149.40	150.50	136.61	8,706
2023-04-11	147.85	149.86	147.70	147.85	134.20	35,856
2023-04-06	151.10	151.10	146.10	150.10	136.25	7,079
2023-04-05	154.60	154.60	148.80	150.10	136.25	216,976
2023-04-04	154.90	157.90	154.40	154.90	140.60	12,780

← NewerPage 15 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.