Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	191.10	195.50	191.10	194.55	190.85	777
2026-02-05	195.00	195.00	191.10	191.70	188.05	267
2026-02-04	190.40	196.50	190.40	194.10	190.40	1,177
2026-02-03	188.20	191.45	188.20	191.45	187.80	2,519
2026-02-02	185.55	188.30	183.30	188.30	184.71	12,771
2026-01-30	188.20	188.20	186.88	188.20	184.62	638
2026-01-29	189.30	189.30	188.10	189.15	185.55	3,498
2026-01-28	190.30	190.70	187.90	190.40	186.77	2,667
2026-01-27	193.55	193.80	191.45	193.55	189.86	137,627
2026-01-26	190.55	193.50	189.90	190.55	186.92	1,642
2026-01-23	191.45	191.45	190.10	191.45	187.80	419
2026-01-22	187.55	191.50	187.20	191.45	187.80	11,286
2026-01-21	184.50	186.10	183.80	184.40	180.89	2,909
2026-01-20	188.20	188.20	185.35	186.30	182.75	7,732
2026-01-19	192.80	192.80	190.20	190.70	187.07	1,902
2026-01-16	199.70	200.40	196.05	196.05	192.32	2,219
2026-01-15	199.65	202.00	199.30	199.30	195.51	28,007
2026-01-14	200.25	200.25	198.10	200.25	196.44	1,072
2026-01-13	200.20	200.20	197.90	198.70	194.92	1,195
2026-01-12	205.60	205.60	203.90	205.60	201.69	9,746
2026-01-09	203.20	207.60	203.20	204.00	200.12	6,441
2026-01-08	207.30	207.60	203.20	203.30	199.43	749
2026-01-07	206.55	209.50	206.40	207.05	203.11	8,844
2026-01-06	205.20	205.20	205.20	205.20	201.29	0
2026-01-05	205.20	205.20	204.00	205.20	201.29	845
2026-01-02	205.20	205.20	204.20	205.20	201.29	609
2025-12-31	209.35	209.35	209.35	209.35	205.36	0
2025-12-30	209.35	209.35	206.60	209.35	205.36	388
2025-12-29	208.45	209.80	207.20	208.00	204.04	618
2025-12-24	205.60	205.60	205.60	205.60	201.69	0
2025-12-23	204.40	207.80	204.40	205.60	201.69	118
2025-12-22	206.70	206.70	203.40	206.70	202.76	2,538
2025-12-19	205.75	205.80	204.70	205.75	201.83	2,028
2025-12-18	202.50	204.60	202.50	202.50	198.64	2,419
2025-12-17	204.60	206.10	204.00	204.60	200.70	639
2025-12-16	204.60	204.60	202.00	204.60	200.70	2,811
2025-12-15	207.70	207.70	204.60	204.85	200.95	170
2025-12-12	209.00	209.40	209.00	209.00	205.02	197
2025-12-11	205.40	207.60	205.40	207.50	203.55	4,033
2025-12-10	205.75	205.75	203.80	205.75	201.83	10,881
2025-12-09	204.80	206.40	204.80	204.80	200.90	3,784
2025-12-08	207.00	207.00	204.70	205.75	201.83	13,921
2025-12-05	208.00	210.80	208.00	209.15	205.17	10,806
2025-12-04	205.40	210.20	205.40	207.30	203.35	5,495
2025-12-03	204.00	206.90	200.00	203.65	199.77	4,399
2025-12-02	206.55	206.75	205.91	206.75	202.81	1,019
2025-12-01	206.47	206.47	203.50	203.50	199.63	192
2025-11-28	206.75	208.60	206.75	206.75	202.81	809
2025-11-27	203.00	209.00	203.00	206.50	202.57	151,010
2025-11-26	208.25	209.80	199.65	199.65	195.85	6,143
2025-11-25	203.20	208.80	203.20	205.00	201.10	2,466
2025-11-24	199.50	200.80	199.50	199.50	195.70	155
2025-11-21	201.20	201.20	198.00	200.60	196.78	13,473
2025-11-20	208.05	208.40	203.40	204.20	200.31	1,032
2025-11-19	204.85	206.10	204.85	204.85	200.95	847
2025-11-18	208.00	208.00	204.50	207.30	203.35	3,545
2025-11-17	212.80	212.80	211.40	212.80	208.75	861
2025-11-14	213.80	213.80	210.00	213.80	209.73	764
2025-11-13	221.00	221.00	216.80	218.70	214.54	220
2025-11-12	219.30	220.60	218.30	218.30	214.14	10,194

← NewerPage 4 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.