Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	231.10	231.40	229.00	230.90	203.70	28,070
2022-04-19	230.80	230.80	228.20	229.00	202.03	28,346
2022-04-14	233.60	233.60	231.40	233.60	206.09	5,722
2022-04-13	236.20	236.20	231.00	233.60	206.09	21,691
2022-04-12	234.10	234.22	230.20	232.60	205.20	34,980
2022-04-11	236.00	236.00	231.70	231.70	204.41	19,074
2022-04-08	236.80	238.60	236.35	238.30	210.23	16,130
2022-04-07	235.61	238.38	235.61	236.80	208.91	46,670
2022-04-06	236.86	236.86	231.68	232.00	204.67	42,295
2022-04-05	243.50	245.00	240.00	242.30	213.76	33,651
2022-04-04	245.00	245.00	239.98	241.20	212.79	27,031
2022-04-01	240.20	244.00	240.20	244.00	215.26	24,579
2022-03-31	243.30	245.40	241.00	244.20	215.44	60,248
2022-03-30	242.60	242.60	237.80	241.80	213.32	64,186
2022-03-29	246.00	246.00	234.20	242.10	213.58	128,036
2022-03-28	232.00	235.60	231.10	231.10	203.88	77,146
2022-03-25	229.80	231.00	225.60	226.50	199.82	20,755
2022-03-24	231.70	233.40	223.50	223.50	197.18	32,591
2022-03-23	240.40	241.00	231.70	231.70	204.41	20,742
2022-03-22	242.50	242.50	240.00	242.50	213.94	62,423
2022-03-21	242.90	243.60	240.20	242.70	214.11	13,605
2022-03-18	242.10	243.50	241.00	243.50	214.82	39,774
2022-03-17	242.40	242.40	239.00	239.30	211.11	12,819
2022-03-16	232.40	237.80	232.40	237.20	209.26	29,134
2022-03-15	232.40	232.40	226.90	226.90	200.18	24,374
2022-03-14	233.00	240.00	233.00	236.40	208.56	85,734
2022-03-11	226.20	232.60	226.20	228.00	201.15	36,103
2022-03-10	232.40	232.40	224.52	227.30	200.53	35,348
2022-03-09	223.00	232.00	223.00	229.00	202.03	117,967
2022-03-08	215.10	223.20	215.02	220.00	194.09	42,891
2022-03-07	209.15	220.40	204.60	215.10	189.77	12,794
2022-03-04	220.40	226.40	213.00	213.00	187.91	45,738
2022-03-03	229.00	229.00	222.40	225.40	198.85	75,024
2022-03-02	218.40	231.20	218.40	226.30	199.65	42,058
2022-03-01	224.80	224.80	218.40	223.50	197.18	51,488
2022-02-28	222.60	228.00	222.60	224.00	197.62	95,735
2022-02-25	224.80	227.30	219.20	227.30	200.53	29,316
2022-02-24	212.60	222.00	212.60	218.70	192.94	48,803
2022-02-23	232.80	233.20	227.20	228.00	201.15	24,132
2022-02-22	217.20	234.80	217.20	230.90	203.70	119,263
2022-02-21	228.63	228.63	224.19	227.30	200.53	21,482
2022-02-18	236.40	239.20	231.40	231.70	204.41	138,090
2022-02-17	242.50	246.80	239.20	239.30	211.11	24,860
2022-02-16	250.70	251.60	242.80	245.40	216.50	86,810
2022-02-15	246.20	251.20	246.20	251.10	221.52	40,758
2022-02-14	244.40	247.30	234.80	247.30	218.17	160,694
2022-02-11	259.00	259.00	241.80	254.30	224.35	124,868
2022-02-10	274.30	275.00	263.60	267.10	235.64	82,857
2022-02-09	266.80	273.40	266.80	270.10	238.29	100,485
2022-02-08	263.80	263.80	260.20	261.60	230.79	27,716
2022-02-07	265.20	266.90	263.00	266.90	235.46	21,436
2022-02-04	272.20	272.20	263.01	265.60	234.32	36,736
2022-02-03	281.00	283.60	269.40	269.40	237.67	44,604
2022-02-02	276.40	282.70	276.00	282.70	249.40	39,680
2022-02-01	272.80	275.20	272.80	274.10	241.82	17,433
2022-01-31	263.40	270.80	263.40	269.00	237.32	13,306
2022-01-28	258.70	262.80	254.20	257.40	227.08	31,105
2022-01-27	259.30	266.40	255.80	266.10	234.76	40,887
2022-01-26	254.10	262.80	252.80	259.50	228.94	9,021
2022-01-25	256.20	259.80	252.20	254.50	224.52	66,435

← NewerPage 20 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.