Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	150.90	153.40	140.20	150.60	147.73	3,087
2026-05-05	149.15	150.90	148.60	149.15	146.31	13,286
2026-05-01	151.45	151.45	151.45	151.45	148.57	0
2026-04-30	150.80	151.45	150.80	151.45	148.57	2,129
2026-04-29	153.10	153.10	150.30	150.90	148.03	21,323
2026-04-28	155.40	155.40	152.00	153.75	150.82	141,097
2026-04-27	156.30	156.90	154.60	156.30	153.32	34,515
2026-04-24	157.45	158.50	156.75	157.45	154.45	5,643
2026-04-23	158.20	159.56	157.40	158.20	155.19	6,708
2026-04-22	159.90	159.90	158.50	158.50	155.48	108
2026-04-21	161.05	161.05	158.50	161.05	157.98	25,785
2026-04-20	163.65	164.30	163.10	163.85	160.73	5,356
2026-04-17	161.90	166.20	161.90	165.75	162.59	1,821
2026-04-16	160.10	161.40	160.00	160.00	156.95	42,254
2026-04-15	161.10	161.10	158.30	159.15	156.12	13,288
2026-04-14	160.40	161.60	159.00	159.15	156.12	37,304
2026-04-13	158.60	158.60	156.90	156.90	153.91	8,683
2026-04-10	160.30	162.30	160.10	161.85	158.77	14,655
2026-04-09	160.30	160.30	158.90	160.30	157.25	309
2026-04-08	160.80	162.10	160.80	160.80	157.74	5,466
2026-04-07	152.70	155.70	151.80	152.10	149.20	3,014
2026-04-02	153.55	157.05	152.90	157.05	154.06	152
2026-04-01	156.80	157.20	155.75	157.05	154.06	536
2026-03-31	152.10	153.60	152.10	152.50	149.60	2,627
2026-03-30	150.70	152.10	150.70	150.70	147.83	1,090
2026-03-27	152.90	152.90	151.40	152.70	149.79	5,330
2026-03-26	153.75	154.90	151.70	154.20	151.26	4,104
2026-03-25	151.40	155.30	151.40	154.50	151.56	888
2026-03-24	148.80	149.60	146.85	147.55	144.74	11,557
2026-03-23	142.10	151.05	139.70	151.05	148.17	13,225
2026-03-20	149.05	149.80	145.80	146.20	143.42	3,145
2026-03-19	148.20	148.20	147.70	148.00	145.18	6,123
2026-03-18	152.70	152.70	150.30	150.30	147.44	358,501
2026-03-17	153.65	153.65	151.70	153.65	150.72	3,220
2026-03-16	154.10	154.10	152.30	153.85	150.92	6,271
2026-03-13	159.00	159.00	154.10	154.10	151.17	206
2026-03-12	161.85	161.85	159.80	161.85	158.77	1,777
2026-03-11	161.35	164.40	159.70	164.40	161.27	289
2026-03-10	163.25	163.80	161.60	162.20	159.11	7,307
2026-03-09	160.90	161.15	157.90	160.80	157.74	591
2026-03-06	164.50	164.50	161.60	162.30	159.21	3,303
2026-03-05	163.20	166.00	163.20	166.00	162.84	2,407
2026-03-04	165.55	166.70	164.40	165.55	162.40	633
2026-03-03	166.20	166.20	164.90	165.45	162.30	1,916
2026-03-02	169.60	169.60	168.35	168.90	165.68	16,792
2026-02-27	174.00	174.00	172.50	174.00	170.69	7,362
2026-02-26	172.80	174.80	172.80	174.80	171.47	12,303
2026-02-25	173.90	173.90	171.95	173.75	170.44	11,723
2026-02-24	173.00	175.45	173.00	175.45	172.11	6,954
2026-02-23	173.05	174.00	170.20	173.05	169.75	34,121
2026-02-20	174.60	175.50	173.30	174.60	171.28	15,688
2026-02-19	171.05	174.14	171.05	171.05	167.79	4,270
2026-02-18	172.50	175.10	172.50	172.50	169.22	2,580
2026-02-17	172.70	173.80	170.80	172.70	169.41	12,169
2026-02-16	172.70	175.75	172.70	175.75	172.40	2,996
2026-02-13	175.49	175.49	171.00	173.45	170.15	18,460
2026-02-12	186.80	189.10	179.80	182.80	179.32	19,113
2026-02-11	194.25	194.25	191.65	191.65	188.00	488
2026-02-10	194.74	196.50	194.74	195.70	191.97	372
2026-02-09	196.25	196.25	194.12	196.25	192.51	1,978

← NewerPage 3 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.