Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	120.85	122.30	120.85	121.15	121.15	22,966
2026-07-29	122.60	122.60	120.80	122.20	122.20	27,618
2026-07-28	121.70	122.40	121.70	122.40	122.40	7,125
2026-07-27	121.15	122.45	120.75	120.80	120.80	4,521
2026-07-24	119.05	119.05	119.05	119.05	119.05	0
2026-07-23	120.50	120.50	119.10	120.20	120.20	56,543
2026-07-22	120.00	121.80	120.00	121.15	121.15	41,004
2026-07-21	121.75	122.60	118.15	119.05	119.05	47,155
2026-07-20	122.20	124.40	121.90	122.60	122.60	10,829
2026-07-17	130.30	130.30	120.60	120.90	120.90	3,282
2026-07-16	138.10	142.10	138.10	141.85	141.85	13,220
2026-07-15	133.65	138.50	133.40	138.00	138.00	224,496
2026-07-14	132.40	133.90	132.20	133.05	133.05	17,704
2026-07-13	132.80	133.35	131.25	131.85	131.85	27,082
2026-07-10	133.25	134.10	133.25	133.25	133.25	244
2026-07-09	132.50	133.80	132.50	132.70	132.70	283
2026-07-08	135.10	135.10	131.10	131.45	131.45	123
2026-07-07	136.70	137.60	135.85	136.80	136.80	241
2026-07-06	138.20	138.20	136.40	138.00	138.00	609
2026-07-03	136.50	138.40	136.50	138.40	138.40	3,801
2026-07-02	131.30	135.50	131.30	134.90	134.90	618
2026-07-01	130.90	132.00	130.20	131.05	131.05	1,566
2026-06-30	130.80	130.90	130.30	130.90	130.90	435
2026-06-29	133.00	133.00	130.70	132.60	132.60	5,200
2026-06-26	133.45	133.55	133.40	133.55	133.55	678
2026-06-25	134.70	134.80	133.50	134.80	134.80	114
2026-06-24	131.55	136.60	129.90	136.30	136.30	15,811
2026-06-23	132.60	132.60	131.70	132.60	132.60	22,958
2026-06-22	134.20	134.20	131.85	134.10	134.10	22,652
2026-06-19	135.15	135.15	135.15	135.15	135.15	0
2026-06-18	135.35	135.35	134.40	135.15	135.15	21,704
2026-06-17	136.60	136.90	135.00	136.10	136.10	29,184
2026-06-16	136.60	136.60	135.20	136.30	136.30	19,297
2026-06-15	142.00	143.50	139.00	140.90	140.90	18,041
2026-06-12	138.75	139.55	138.75	139.55	139.55	211
2026-06-11	138.10	139.20	134.80	134.80	134.80	19,070
2026-06-10	139.05	140.60	138.70	140.60	140.60	4,370
2026-06-09	138.70	140.10	138.70	138.70	138.70	583
2026-06-08	138.30	138.30	137.65	137.85	137.85	314,053
2026-06-05	139.90	140.80	139.90	140.20	140.20	399
2026-06-04	137.75	141.15	137.75	141.15	141.15	5,175
2026-06-03	138.00	138.65	137.40	137.65	137.65	10,517
2026-06-02	139.40	139.40	136.65	139.05	139.05	2,995
2026-06-01	139.10	139.10	137.70	138.40	138.40	223
2026-05-29	142.70	143.90	141.65	141.65	141.65	1,434
2026-05-28	143.00	143.00	141.95	142.90	142.90	396
2026-05-27	146.10	146.55	146.10	146.30	146.30	434
2026-05-26	145.15	145.40	144.00	145.15	145.15	31,745
2026-05-22	144.20	144.35	142.10	144.30	144.30	975
2026-05-21	145.65	145.65	142.70	144.70	144.70	5,180
2026-05-20	143.55	146.85	141.60	146.40	146.40	40,596
2026-05-19	143.05	144.10	143.05	143.05	143.05	14
2026-05-18	139.65	142.20	138.20	142.10	142.10	12,677
2026-05-15	143.85	144.00	140.70	141.25	141.25	35,291
2026-05-14	147.05	147.05	147.05	147.05	147.05	0
2026-05-13	142.60	147.05	142.60	147.05	147.05	1,047
2026-05-12	147.05	147.05	144.10	147.05	144.25	5,713
2026-05-11	147.35	149.30	146.90	147.65	144.84	3,803
2026-05-08	149.65	150.00	148.70	150.00	147.14	8,430
2026-05-07	149.70	151.20	149.70	151.05	148.17	7,022

← NewerPage 2 of 5 · 254 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.