Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	157.45	158.00	153.65	153.65	139.47	27,085
2023-03-31	153.70	159.00	153.70	157.75	143.19	34,417
2023-03-30	149.90	153.80	149.90	151.15	137.20	29,865
2023-03-29	148.40	148.60	147.30	148.00	134.34	4,532
2023-03-28	147.65	148.80	145.80	147.55	133.93	27,291
2023-03-27	146.30	148.30	143.80	147.85	134.20	20,105
2023-03-24	149.10	149.10	143.75	143.75	130.48	22,795
2023-03-23	150.50	151.10	146.50	150.10	136.25	9,630
2023-03-22	151.40	151.40	147.80	148.50	134.79	18,823
2023-03-21	152.10	153.10	150.90	150.90	136.97	22,690
2023-03-20	146.90	149.00	144.00	148.20	134.52	15,633
2023-03-17	155.75	155.80	148.20	149.65	135.84	10,401
2023-03-16	150.10	155.00	148.90	154.80	140.51	24,418
2023-03-15	151.45	152.70	148.60	151.45	137.47	70,759
2023-03-14	148.10	153.25	147.80	153.25	139.11	10,627
2023-03-13	151.25	151.30	144.40	147.05	133.48	23,339
2023-03-10	148.30	152.30	147.40	150.70	136.79	18,835
2023-03-09	146.50	149.10	145.10	148.30	134.61	6,537
2023-03-08	147.90	147.90	146.20	146.20	132.71	10,041
2023-03-07	147.65	150.00	146.78	147.35	133.75	15,385
2023-03-06	146.80	148.60	145.30	146.50	132.98	8,448
2023-03-03	146.60	148.30	146.00	148.10	134.43	4,984
2023-03-02	143.65	146.70	143.40	146.30	132.80	19,340
2023-03-01	145.25	146.50	144.00	146.00	132.52	18,554
2023-02-28	145.70	145.70	143.75	144.70	131.34	7,941
2023-02-27	143.80	146.30	143.80	143.85	130.57	9,991
2023-02-24	146.00	146.20	142.10	142.90	129.71	4,145
2023-02-23	144.70	147.25	144.70	147.25	133.66	9,817
2023-02-22	144.50	144.50	140.70	143.75	130.48	652,455
2023-02-21	146.60	147.20	145.40	147.05	133.48	4,879
2023-02-20	150.60	150.90	146.50	147.05	133.48	4,658
2023-02-17	151.25	151.50	149.70	150.60	136.70	573,270
2023-02-16	155.20	155.20	151.30	151.55	137.56	7,158
2023-02-15	155.55	155.55	153.20	155.55	141.19	12,217
2023-02-14	155.35	159.00	155.20	155.25	140.92	32,996
2023-02-13	149.60	154.80	149.60	153.35	139.20	4,734
2023-02-10	150.10	150.70	146.80	149.65	135.84	52,124
2023-02-09	145.55	152.60	143.70	149.75	135.93	25,290
2023-02-08	156.30	157.90	150.30	151.05	137.11	36,955
2023-02-07	154.80	155.00	152.50	153.15	139.01	10,339
2023-02-06	159.15	159.90	155.20	156.00	141.60	21,619
2023-02-03	160.20	160.70	156.00	158.00	143.42	26,988
2023-02-02	154.00	161.25	154.00	161.25	146.37	10,902
2023-02-01	150.00	152.60	150.00	150.90	136.97	14,232
2023-01-31	146.90	148.20	144.40	146.00	132.52	6,918
2023-01-30	152.10	152.10	147.60	147.65	134.02	9,466
2023-01-27	149.60	151.75	149.60	151.75	137.74	6,943
2023-01-26	147.85	149.50	147.00	148.10	134.43	11,057
2023-01-25	149.15	150.10	146.90	149.05	135.29	12,905
2023-01-24	151.55	151.90	149.00	149.75	135.93	32,363
2023-01-23	149.35	150.90	148.40	148.70	134.98	6,181
2023-01-20	147.35	148.90	146.40	147.65	134.02	13,920
2023-01-19	153.45	154.60	146.40	146.50	132.98	30,350
2023-01-18	155.15	155.60	151.00	154.10	139.88	20,415
2023-01-17	152.10	154.90	152.10	153.75	139.56	23,663
2023-01-16	149.45	152.30	147.60	151.05	137.11	2,291
2023-01-13	149.15	151.00	148.10	149.15	135.38	12,227
2023-01-12	148.60	150.90	146.60	148.00	134.34	45,972
2023-01-11	144.50	148.00	143.40	146.30	132.80	6,583
2023-01-10	142.60	144.70	142.30	142.50	129.35	18,485

← NewerPage 16 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.