Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	159.05	162.00	158.42	162.00	144.49	22,825
2022-07-15	156.20	156.20	154.60	154.90	138.16	27,001
2022-07-14	156.60	156.90	154.30	156.30	139.40	41,832
2022-07-13	155.10	158.20	155.10	157.05	140.07	42,582
2022-07-12	152.70	156.10	149.20	155.05	138.29	22,688
2022-07-11	152.40	153.60	151.10	151.45	135.08	21,680
2022-07-08	154.00	154.30	150.60	154.10	137.44	11,394
2022-07-07	150.20	153.90	150.20	153.35	136.77	24,515
2022-07-06	145.45	148.10	145.20	148.00	132.00	26,963
2022-07-05	143.85	145.90	141.50	142.50	127.10	20,160
2022-07-04	147.80	147.80	143.40	144.30	128.70	55,138
2022-07-01	148.50	154.00	148.50	151.15	134.81	22,592
2022-06-30	148.50	149.00	146.63	147.35	131.42	30,699
2022-06-29	148.80	150.70	148.00	148.40	132.36	24,988
2022-06-28	152.40	153.50	147.20	149.65	133.47	46,234
2022-06-27	149.55	152.70	148.50	150.10	133.87	68,559
2022-06-24	144.40	144.40	144.40	144.40	128.79	0
2022-06-23	149.60	149.60	143.80	144.40	128.79	29,291
2022-06-22	151.35	152.10	144.80	151.85	135.44	33,792
2022-06-21	155.55	158.10	153.20	154.90	138.16	31,516
2022-06-20	160.70	160.70	152.70	155.25	138.47	33,678
2022-06-17	158.50	161.50	157.80	160.50	143.15	39,055
2022-06-16	163.50	163.50	155.55	155.55	138.74	48,243
2022-06-15	163.05	164.80	161.60	163.65	145.96	25,878
2022-06-14	164.81	164.81	162.00	162.10	144.58	63,373
2022-06-13	167.17	167.17	165.00	167.05	148.99	45,265
2022-06-10	178.00	178.00	172.30	175.35	156.40	25,988
2022-06-09	184.38	184.38	181.20	182.80	163.04	27,312
2022-06-08	188.70	188.70	185.00	185.05	165.05	28,535
2022-06-07	188.70	190.32	186.60	188.90	168.48	34,689
2022-06-06	189.75	189.75	189.75	189.75	169.24	0
2022-06-01	190.50	190.50	186.50	189.75	169.24	58,040
2022-05-31	192.00	192.00	188.98	192.00	171.25	344,859
2022-05-30	190.00	194.20	190.00	191.10	170.44	34,430
2022-05-27	182.50	188.10	180.20	187.15	166.92	253,196
2022-05-26	183.25	183.25	183.25	183.25	163.44	0
2022-05-25	182.80	183.25	177.90	183.25	163.44	26,786
2022-05-24	182.70	186.00	180.80	183.25	163.44	21,587
2022-05-23	184.90	186.00	183.30	186.00	165.89	32,347
2022-05-20	182.40	187.00	180.90	182.10	162.42	25,080
2022-05-19	185.60	185.60	178.40	178.40	159.12	783,609
2022-05-18	188.69	188.69	185.60	185.75	165.67	39,693
2022-05-17	192.00	196.50	190.90	192.40	171.60	25,912
2022-05-16	186.10	188.11	183.10	188.00	167.68	77,608
2022-05-13	184.70	189.00	184.20	184.60	164.65	65,784
2022-05-12	184.20	186.00	174.70	184.20	162.50	94,168
2022-05-11	181.55	188.80	180.20	188.70	166.47	81,579
2022-05-10	189.45	192.10	185.82	187.55	165.46	31,899
2022-05-09	197.60	198.39	186.20	187.45	165.37	64,088
2022-05-06	205.35	205.79	195.20	197.00	173.80	49,273
2022-05-05	212.40	215.00	205.79	207.65	183.19	46,996
2022-05-04	214.60	214.60	207.38	210.10	185.35	83,717
2022-05-03	225.40	225.40	216.60	218.90	193.12	337,233
2022-04-29	234.90	239.40	229.20	229.20	202.20	61,036
2022-04-28	237.60	238.32	227.80	231.70	204.41	31,477
2022-04-27	224.60	228.00	221.00	228.00	201.15	20,456
2022-04-26	228.00	228.00	222.20	226.10	199.47	29,971
2022-04-25	231.00	231.00	224.80	225.20	198.68	35,632
2022-04-22	236.60	236.60	231.70	231.70	204.41	21,394
2022-04-21	235.50	238.60	232.80	236.60	208.73	93,811

← NewerPage 19 of 22 · 1,270 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.