Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	263.40	263.40	248.60	252.00	222.32	28,440
2022-01-21	270.70	272.20	263.80	264.20	233.08	13,542
2022-01-20	274.20	274.20	268.00	272.00	239.96	37,436
2022-01-19	267.80	277.80	267.80	275.30	242.87	49,367
2022-01-18	272.77	272.77	268.00	272.00	239.96	31,402
2022-01-17	279.20	279.20	272.00	276.40	243.85	12,012
2022-01-14	286.00	286.00	277.29	278.30	245.52	13,309
2022-01-13	293.20	293.40	288.20	290.70	256.46	11,687
2022-01-12	291.80	291.80	282.60	291.70	257.34	30,269
2022-01-11	284.00	287.40	283.20	285.60	251.96	37,705
2022-01-10	298.40	298.40	279.60	281.60	248.43	62,325
2022-01-07	308.00	308.00	304.80	306.10	270.05	85,479
2022-01-06	312.80	312.80	312.80	312.80	275.96	0
2022-01-05	312.80	312.80	309.40	312.80	275.96	18,878
2022-01-04	318.50	319.40	311.00	312.80	275.96	24,275
2021-12-31	322.70	322.70	322.70	322.70	284.69	0
2021-12-30	323.20	323.20	320.40	322.70	284.69	42,109
2021-12-29	319.10	321.80	318.20	319.10	281.52	1,354
2021-12-24	306.70	306.70	306.70	306.70	270.58	0
2021-12-23	306.50	311.23	305.60	306.70	270.58	3,151
2021-12-22	298.40	304.00	298.40	301.40	265.90	10,872
2021-12-21	297.40	299.80	295.40	296.60	261.67	45,716
2021-12-20	292.00	296.40	291.00	294.30	259.64	13,371
2021-12-17	296.60	299.60	293.60	296.40	261.49	13,155
2021-12-16	298.50	300.40	297.20	299.70	264.40	8,084
2021-12-15	294.30	295.46	291.00	294.10	259.46	12,822
2021-12-14	298.10	300.80	288.40	288.40	254.43	2,480
2021-12-13	297.60	304.40	297.20	299.10	263.87	18,012
2021-12-10	304.40	304.40	298.80	302.30	266.69	8,727
2021-12-09	301.60	304.60	300.40	301.60	266.08	3,567
2021-12-08	296.00	303.20	296.00	296.00	261.14	13,119
2021-12-07	286.00	295.40	286.00	292.80	258.31	23,685
2021-12-06	293.00	294.00	281.17	281.40	248.26	5,036
2021-12-03	290.50	290.50	290.50	290.50	256.28	7,480
2021-12-02	294.40	294.40	284.80	288.40	254.43	9,418
2021-12-01	298.30	298.30	289.60	298.30	263.17	4,035
2021-11-30	288.20	299.20	288.00	294.50	259.81	16,743
2021-11-29	288.66	291.99	288.66	290.50	256.28	3,621
2021-11-26	283.50	289.20	283.40	288.60	254.61	2,664
2021-11-25	287.50	293.00	286.60	289.60	255.49	4,087
2021-11-24	293.53	293.53	285.00	286.10	252.40	3,663
2021-11-23	297.00	297.00	290.40	293.80	259.20	25,123
2021-11-22	304.60	304.60	300.60	304.60	268.72	7,238
2021-11-19	308.80	309.40	302.20	303.70	267.93	4,729
2021-11-18	307.10	310.60	305.00	310.50	273.93	9,621
2021-11-17	300.40	307.20	300.00	301.40	265.90	5,522
2021-11-16	297.20	299.30	296.20	299.30	264.05	1,046
2021-11-15	297.00	297.00	295.60	295.70	260.87	12,664
2021-11-12	292.00	297.80	290.20	296.40	261.49	7,413
2021-11-11	287.80	292.00	287.80	288.00	254.08	2,404
2021-11-10	290.70	292.00	280.80	282.70	249.40	196,206
2021-11-09	289.00	289.00	285.80	287.30	253.46	2,982
2021-11-08	284.20	287.40	283.00	284.20	250.73	5,709
2021-11-05	284.40	290.60	283.70	283.70	250.29	935
2021-11-04	279.50	284.40	276.60	283.70	250.29	2,034
2021-11-03	274.20	281.00	274.20	279.10	244.73	8,317
2021-11-02	282.80	282.80	273.62	276.20	242.18	3,831
2021-11-01	287.50	295.40	283.70	283.70	248.76	22,282
2021-10-29	269.40	287.40	258.88	283.50	248.59	17,518
2021-10-28	255.00	258.50	255.00	258.50	226.66	5,511

← NewerPage 21 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.