Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	218.10	218.80	217.20	217.20	213.06	956
2025-11-10	217.40	218.90	217.40	218.90	214.73	2,378
2025-11-07	215.80	215.80	213.60	214.90	210.81	478
2025-11-06	219.20	219.20	217.94	218.50	214.34	151,836
2025-11-05	220.60	223.50	219.00	220.60	216.40	6,829
2025-11-04	223.20	223.20	220.40	222.90	218.66	1,308
2025-11-03	227.10	227.20	224.60	224.60	220.32	707
2025-10-31	229.90	229.90	227.80	228.60	224.25	612
2025-10-30	234.30	234.30	232.00	234.30	227.19	2,119
2025-10-29	237.82	237.82	235.00	237.20	230.00	1,619
2025-10-28	242.10	242.20	237.60	240.80	233.49	1,619
2025-10-27	239.20	245.20	239.20	241.20	233.88	174,252
2025-10-24	233.00	240.40	233.00	240.40	233.11	23,427
2025-10-23	207.00	210.00	207.00	208.45	202.12	2,576
2025-10-22	208.05	208.20	206.60	208.00	201.69	2,468
2025-10-21	207.10	207.60	205.00	207.30	201.01	3,962
2025-10-20	202.50	206.00	202.50	205.95	199.70	3,809
2025-10-17	201.00	202.90	200.60	200.60	194.51	644,735
2025-10-16	203.25	204.60	202.20	202.55	196.40	5,984
2025-10-15	196.25	202.80	196.25	196.25	190.29	2,166
2025-10-14	193.35	196.00	193.15	193.15	187.29	1,989
2025-10-13	193.54	193.54	191.05	191.05	185.25	192
2025-10-10	195.65	195.65	195.25	195.25	189.33	11
2025-10-09	196.00	197.00	195.40	197.00	191.02	862
2025-10-08	194.90	196.10	194.90	194.90	188.99	473
2025-10-07	194.60	196.00	194.60	195.25	189.33	3,972
2025-10-06	193.80	195.85	193.65	195.85	189.91	4,186
2025-10-03	195.70	197.05	194.50	196.20	190.25	1,674
2025-10-02	195.25	195.25	193.25	195.25	189.33	869
2025-10-01	196.80	200.10	196.80	196.80	190.83	477
2025-09-30	198.10	198.80	196.70	198.15	192.14	10,672
2025-09-29	197.55	198.84	197.55	198.15	192.14	2,694
2025-09-26	198.90	198.90	196.50	198.90	192.86	4,364
2025-09-25	200.60	200.60	197.80	199.50	193.45	3,783
2025-09-24	206.80	206.80	202.35	202.35	196.21	1,911
2025-09-23	209.60	211.40	209.60	210.35	203.97	5,884
2025-09-22	204.25	206.44	203.80	205.20	198.97	5,059
2025-09-19	208.27	208.27	205.00	206.50	200.23	3,101
2025-09-18	207.10	207.10	206.15	206.15	199.89	1,903
2025-09-17	204.35	205.50	204.35	204.85	198.63	2,582
2025-09-16	204.05	205.74	204.00	205.15	198.92	3,020
2025-09-15	203.45	205.10	203.45	203.45	197.28	1,454
2025-09-12	204.30	205.50	204.30	204.65	198.44	829
2025-09-11	205.40	205.40	203.00	204.80	198.59	1,282
2025-09-10	204.80	206.00	204.80	205.75	199.51	540
2025-09-09	207.80	207.80	205.20	206.35	200.09	868
2025-09-08	204.00	204.00	203.20	203.25	197.08	530
2025-09-05	206.50	206.50	202.40	206.50	200.23	385
2025-09-04	202.70	202.70	199.50	202.70	196.55	19,397
2025-09-03	201.60	203.30	201.20	202.30	196.16	4,343
2025-09-02	206.00	206.00	200.65	200.65	194.56	13,512
2025-09-01	210.20	212.60	210.20	210.70	204.31	310
2025-08-29	212.00	212.00	207.20	212.00	205.57	5,671
2025-08-28	211.40	213.40	211.40	212.00	205.57	8,476
2025-08-27	211.60	211.60	209.60	210.35	203.97	1,656
2025-08-26	216.80	217.70	211.20	212.60	206.15	607,202
2025-08-22	212.60	218.80	212.50	216.60	210.03	2,521
2025-08-21	212.00	212.20	209.20	212.20	205.76	1,333
2025-08-20	211.50	213.40	210.50	210.50	204.11	3,981
2025-08-19	211.28	213.60	211.28	213.00	206.54	2,596

← NewerPage 5 of 22 · 1,270 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.