Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	206.55	206.60	202.00	202.55	196.40	952
2025-08-15	207.70	207.70	206.80	207.50	201.20	205
2025-08-14	208.40	209.90	207.40	208.60	202.27	2,611
2025-08-13	213.00	213.00	208.50	209.60	203.24	1,947
2025-08-12	208.80	212.80	208.80	210.35	203.97	1,901
2025-08-11	208.60	210.80	207.00	207.45	201.15	8,947
2025-08-08	210.30	211.60	210.30	210.70	204.31	779
2025-08-07	210.60	212.40	210.60	211.50	205.08	216
2025-08-06	212.40	214.00	205.90	208.80	202.46	1,898
2025-08-05	208.65	209.20	208.60	209.00	202.66	4,777
2025-08-04	204.45	207.20	204.45	204.45	198.25	6,834
2025-08-01	204.45	205.20	201.80	201.80	195.68	412
2025-07-31	214.40	214.40	202.80	205.40	199.17	10,306
2025-07-30	216.00	220.00	215.90	217.40	210.80	9,420
2025-07-29	215.70	216.00	214.60	215.30	208.77	3,507
2025-07-28	214.90	217.00	213.40	213.40	206.92	1,200
2025-07-25	210.70	214.60	209.80	211.10	204.69	4,547
2025-07-24	209.95	212.40	209.20	210.35	203.97	360,215
2025-07-23	206.60	210.30	206.60	210.30	203.92	11,010
2025-07-22	207.50	207.50	203.65	203.65	197.47	8,835
2025-07-21	208.45	210.00	205.40	209.60	203.24	3,422
2025-07-18	199.70	207.80	199.70	206.35	200.09	11,640
2025-07-17	199.85	203.00	199.70	202.55	196.40	1,100
2025-07-16	199.50	199.80	196.20	196.45	190.49	4,180
2025-07-15	201.40	204.25	201.40	204.25	198.05	1,261
2025-07-14	201.00	202.00	198.00	198.30	192.28	857
2025-07-11	207.40	207.40	205.40	205.55	199.31	5,649
2025-07-10	206.70	208.60	205.10	206.70	200.43	2,042
2025-07-09	204.20	207.40	204.10	204.20	198.00	3,987
2025-07-08	203.70	204.80	202.40	203.70	197.52	781
2025-07-07	204.60	204.60	202.89	204.60	198.39	5,704
2025-07-04	203.10	203.80	201.00	203.10	196.94	10,786
2025-07-03	201.75	204.60	201.75	201.75	195.63	6,073
2025-07-02	199.70	199.70	197.40	199.70	193.64	6,823
2025-07-01	195.50	199.05	194.40	199.05	193.01	7,751
2025-06-30	201.00	201.80	196.00	197.55	191.56	4,709
2025-06-27	198.10	200.40	198.10	198.10	192.09	7,801
2025-06-26	195.70	195.70	193.30	194.75	188.84	7,747
2025-06-25	190.40	194.75	189.30	193.95	188.06	262,504
2025-06-24	193.90	193.90	189.35	189.35	183.60	7,553
2025-06-23	190.90	192.80	190.25	190.90	185.11	3,390
2025-06-20	192.20	192.20	192.20	192.20	186.37	0
2025-06-19	195.39	195.39	191.00	192.20	186.37	4,105
2025-06-18	197.60	198.70	196.60	198.15	192.14	6,431
2025-06-17	199.10	201.00	196.60	197.15	191.17	3,447
2025-06-16	198.95	201.80	198.95	201.35	195.24	5,957
2025-06-13	202.30	202.30	198.55	198.55	192.52	2,999
2025-06-12	201.15	205.00	199.90	201.40	195.29	12,456
2025-06-11	205.20	205.20	202.20	204.20	198.00	10,777
2025-06-10	211.29	211.29	206.00	208.60	202.27	9,418
2025-06-09	216.40	216.60	213.60	213.60	207.12	8,582
2025-06-06	215.30	215.30	215.30	215.30	208.77	0
2025-06-05	214.90	217.20	214.90	215.30	208.77	16,817
2025-06-04	210.80	214.40	210.80	214.10	207.60	967
2025-06-03	208.60	208.60	205.20	205.20	198.97	5,904
2025-06-02	214.50	214.50	208.00	209.20	202.85	41,253
2025-05-30	215.10	217.80	215.00	216.60	210.03	67,337
2025-05-29	213.60	213.60	213.60	213.60	207.12	0
2025-05-28	213.20	215.00	213.20	213.60	207.12	493
2025-05-27	210.70	213.60	210.70	213.60	207.12	1,614

← NewerPage 6 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.