Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	120.80	120.80	118.50	120.20	107.21	7,841
2022-10-11	121.60	125.30	121.60	121.85	108.68	3,413
2022-10-10	120.40	125.10	120.00	121.75	108.59	52,872
2022-10-07	127.20	127.20	120.40	120.40	107.39	12,845
2022-10-06	129.65	132.50	128.20	129.65	115.64	3,098
2022-10-05	133.50	133.50	130.20	132.20	117.91	9,310
2022-10-04	129.60	133.00	129.60	131.15	116.97	674
2022-10-03	124.00	126.50	120.00	123.85	110.46	30,279
2022-09-30	123.35	124.70	120.40	124.20	110.77	16,684
2022-09-29	121.90	121.90	118.60	119.45	106.54	13,472
2022-09-28	123.55	123.80	117.49	122.60	109.35	41,928
2022-09-27	127.35	127.60	124.30	124.50	111.04	8,084
2022-09-26	125.00	129.00	125.00	128.80	114.88	13,237
2022-09-23	125.75	126.90	122.10	125.45	111.89	11,885
2022-09-22	130.40	130.40	125.70	127.65	113.85	1,157
2022-09-21	132.40	133.40	130.20	131.45	117.24	5,226
2022-09-20	135.70	135.70	131.20	133.25	118.85	3,677
2022-09-16	137.30	137.30	135.40	136.30	121.57	25,693
2022-09-15	142.70	142.70	139.21	139.65	124.55	2,160
2022-09-14	144.40	146.30	142.40	143.45	127.94	4,449
2022-09-13	150.70	151.20	145.09	145.45	129.73	2,852
2022-09-12	150.10	151.49	149.25	149.25	133.12	340
2022-09-09	148.00	149.55	146.50	149.55	133.38	1,787
2022-09-08	144.20	146.33	144.00	144.00	128.43	994
2022-09-07	144.70	144.70	141.90	142.10	126.74	11,298
2022-09-06	147.35	147.60	143.85	143.85	128.30	6,886
2022-09-05	148.60	149.30	146.60	147.25	131.33	842
2022-09-02	148.20	151.25	146.50	151.25	134.90	2,576
2022-09-01	149.30	149.30	146.50	148.00	132.00	13,562
2022-08-31	153.35	153.80	150.20	153.15	136.59	20,858
2022-08-30	150.40	153.80	150.20	150.20	133.96	4,195
2022-08-26	158.10	159.20	152.50	154.30	137.62	9,749
2022-08-25	159.80	159.80	156.00	157.25	140.25	36,701
2022-08-24	158.10	159.50	154.90	158.50	141.37	8,322
2022-08-23	159.45	159.55	157.70	159.55	142.30	2,320
2022-08-22	160.40	160.40	158.20	158.80	141.63	5,622
2022-08-19	166.70	166.70	162.10	162.10	144.58	920,303
2022-08-18	166.10	169.80	166.10	166.10	148.14	7,536
2022-08-17	169.35	170.50	163.70	165.15	147.30	16,121
2022-08-16	167.65	169.90	167.30	167.35	149.26	4,274
2022-08-15	169.45	170.60	168.00	170.60	152.16	7,949
2022-08-12	170.60	171.35	169.20	171.35	152.83	5,678
2022-08-11	171.35	174.20	170.80	173.05	154.34	30,684
2022-08-10	163.18	172.70	163.18	171.05	152.56	46,907
2022-08-09	166.51	166.51	162.80	163.25	145.60	33,981
2022-08-08	170.80	171.75	169.50	171.75	153.18	11,010
2022-08-05	174.90	174.90	167.85	167.85	149.71	24,605
2022-08-04	172.50	174.40	172.50	174.00	155.19	36,136
2022-08-03	167.35	170.50	167.30	168.10	149.93	53,178
2022-08-02	170.10	170.10	167.20	168.40	150.20	20,800
2022-08-01	176.50	177.00	173.15	173.15	154.43	20,833
2022-07-29	173.20	177.50	173.20	175.05	156.13	19,431
2022-07-28	167.10	169.50	167.10	168.40	150.20	14,286
2022-07-27	164.30	164.82	163.48	164.40	146.63	42,078
2022-07-26	166.80	166.80	163.02	164.90	147.07	61,211
2022-07-25	172.20	172.20	169.15	169.15	150.87	27,955
2022-07-22	171.35	173.50	170.20	171.45	152.92	85,553
2022-07-21	172.00	173.00	169.00	170.30	151.89	65,659
2022-07-20	170.70	170.70	166.70	168.30	150.11	76,447
2022-07-19	160.50	164.90	160.50	163.05	145.42	46,423

← NewerPage 18 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.