Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	141.35	144.00	141.20	142.40	129.26	20,972
2023-01-06	133.35	133.35	133.35	133.35	121.04	0
2023-01-05	136.10	138.30	133.35	133.35	121.04	22,846
2023-01-04	135.65	137.80	130.90	133.35	121.04	14,737
2023-01-03	130.90	135.55	130.90	135.55	123.04	51,938
2022-12-30	129.25	129.85	126.80	129.85	117.87	5,413
2022-12-29	127.15	130.00	125.50	129.35	117.41	15,262
2022-12-28	127.25	129.10	126.60	127.25	115.51	11,637
2022-12-23	122.50	126.90	122.50	124.90	113.37	12,378
2022-12-22	125.70	125.70	121.50	122.30	111.01	7,335
2022-12-21	122.70	125.00	122.70	123.15	111.78	21,252
2022-12-20	121.55	123.40	120.60	122.80	111.47	25,277
2022-12-19	124.50	125.80	122.80	124.80	113.28	4,003
2022-12-16	125.45	126.60	123.70	126.10	114.46	24,000
2022-12-15	128.90	128.90	125.60	126.70	115.01	13,905
2022-12-14	131.65	133.05	128.80	133.05	120.77	2,286
2022-12-13	130.90	136.40	130.00	134.00	121.63	39,870
2022-12-12	131.20	131.20	128.40	130.00	118.00	8,206
2022-12-09	125.80	130.30	125.80	129.35	117.41	15,457
2022-12-08	126.30	126.30	124.11	124.50	113.01	13,073
2022-12-07	128.10	128.10	125.60	128.10	116.28	11,478
2022-12-06	132.50	133.00	128.90	130.20	118.18	17,526
2022-12-05	133.85	135.10	132.50	133.35	121.04	8,880
2022-12-02	133.75	135.05	131.10	133.05	120.77	7,200
2022-12-01	131.20	134.90	131.20	134.30	121.90	11,686
2022-11-30	130.40	131.90	126.10	127.35	115.60	293,666
2022-11-29	131.20	131.20	129.30	130.80	118.73	22,103
2022-11-28	135.15	135.20	130.90	131.05	118.95	19,500
2022-11-25	134.90	134.90	132.20	134.10	121.72	11,032
2022-11-24	135.65	137.80	133.50	137.05	124.40	35,054
2022-11-23	131.55	135.20	130.60	133.25	120.95	20,302
2022-11-22	128.00	131.50	128.00	130.20	118.18	19,804
2022-11-21	127.05	128.60	124.30	128.50	116.64	14,414
2022-11-18	123.45	126.80	122.20	125.55	113.96	13,947
2022-11-17	122.90	125.50	122.90	123.25	111.87	3,891
2022-11-16	125.70	125.70	122.30	122.30	111.01	29,303
2022-11-15	128.80	128.80	125.30	126.40	114.73	12,042
2022-11-14	134.30	134.50	129.20	131.05	118.95	31,927
2022-11-11	133.65	133.90	130.10	133.25	120.95	24,223
2022-11-10	121.05	130.80	118.20	129.65	117.68	33,922
2022-11-09	122.20	125.00	120.00	121.85	110.60	48,528
2022-11-08	120.70	125.00	120.00	124.60	113.10	16,076
2022-11-07	116.80	121.40	116.50	119.35	108.33	34,173
2022-11-04	114.10	116.51	113.10	114.90	104.29	17,722
2022-11-03	114.50	116.10	113.20	114.90	102.48	10,105
2022-11-02	118.20	118.20	114.90	116.90	104.26	10,715
2022-11-01	118.90	122.00	116.80	116.90	104.26	74,193
2022-10-31	118.30	118.30	115.40	116.80	104.17	9,417
2022-10-28	121.30	121.30	117.70	119.65	106.72	45,788
2022-10-27	124.00	126.50	122.50	125.25	111.71	18,760
2022-10-26	121.50	124.40	121.50	122.50	109.26	26,113
2022-10-25	112.90	119.20	112.90	117.45	104.75	36,826
2022-10-24	116.50	118.20	115.40	117.05	104.40	14,283
2022-10-21	119.15	119.80	114.30	114.90	102.48	11,881
2022-10-20	120.70	122.20	119.60	121.35	108.23	22,479
2022-10-19	125.20	125.20	121.10	121.35	108.23	2,188
2022-10-18	124.30	126.20	124.30	124.30	110.86	2,507
2022-10-17	122.40	123.30	118.90	122.80	109.53	18,124
2022-10-14	120.90	120.90	117.75	117.75	105.02	23,473
2022-10-13	119.10	119.10	115.71	118.70	105.87	2,502

← NewerPage 17 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.