Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	209.00	212.00	204.60	204.60	198.39	3,225
2025-05-22	213.40	213.40	208.80	210.50	204.11	1,398
2025-05-21	216.60	216.60	213.00	216.40	209.83	5,615
2025-05-20	217.60	219.20	216.00	216.00	209.45	2,527
2025-05-19	216.20	217.40	215.00	216.60	210.03	14,266
2025-05-16	220.00	221.00	218.20	220.20	213.52	4,021
2025-05-15	220.20	221.00	219.20	220.80	214.10	21,405
2025-05-14	221.80	222.40	218.20	220.20	213.52	5,496
2025-05-13	218.70	224.40	218.70	224.20	214.78	1,842
2025-05-12	218.60	222.80	218.60	219.10	209.89	5,661
2025-05-09	215.10	219.00	215.10	215.10	206.06	7,709
2025-05-08	216.20	216.60	213.80	215.50	206.44	4,426
2025-05-07	212.60	218.50	212.60	218.50	209.32	1,503
2025-05-06	218.10	221.60	210.20	212.20	203.28	212,025
2025-05-02	208.00	208.00	202.40	206.70	198.01	68,525
2025-05-01	195.50	195.50	195.50	195.50	187.28	0
2025-04-30	199.10	203.60	195.50	195.50	187.28	7,835
2025-04-29	195.50	199.40	195.50	195.50	187.28	1,398
2025-04-28	195.00	196.65	195.00	196.65	188.39	1,834
2025-04-25	195.45	195.80	192.90	195.05	186.85	4,435
2025-04-24	191.05	191.05	189.55	189.55	181.58	1,175
2025-04-23	189.25	191.00	189.25	189.25	181.30	3,092
2025-04-22	186.60	187.50	182.37	185.35	177.56	1,075
2025-04-17	186.70	186.80	185.97	186.00	178.18	164
2025-04-16	188.50	188.50	186.90	187.75	179.86	2,030
2025-04-15	189.50	191.45	189.50	191.45	183.40	5,305
2025-04-14	184.80	185.65	181.40	185.65	177.85	580
2025-04-11	180.40	180.60	175.35	180.60	173.01	5,346
2025-04-10	181.00	181.00	179.05	179.05	171.53	728
2025-04-09	170.80	172.40	164.30	166.30	159.31	24,338
2025-04-08	176.40	177.40	174.40	176.10	168.70	5,818
2025-04-07	169.25	184.70	167.60	174.80	167.45	1,425
2025-04-04	187.45	188.70	177.00	178.60	171.09	2,048
2025-04-03	188.00	192.13	188.00	189.75	181.78	565
2025-04-02	195.50	195.50	190.10	191.30	183.26	512
2025-04-01	196.50	198.78	196.50	198.75	190.40	1,480
2025-03-31	195.25	195.25	192.70	193.95	185.80	1,831
2025-03-28	200.05	200.05	197.30	200.05	191.64	3,637
2025-03-27	199.05	200.40	197.20	197.35	189.06	2,385
2025-03-26	205.00	205.00	199.20	200.40	191.98	420,025
2025-03-25	205.00	205.00	202.60	204.45	195.86	1,045
2025-03-24	206.90	206.90	203.60	206.90	198.21	2,806
2025-03-21	207.00	207.00	204.80	204.85	196.24	421
2025-03-20	213.86	213.86	208.20	209.60	200.79	6,146
2025-03-19	209.80	213.80	209.80	212.20	203.28	3,097
2025-03-18	208.60	210.20	207.80	208.80	200.03	1,295
2025-03-17	209.80	209.80	206.40	209.20	200.41	8,386
2025-03-14	203.00	209.60	203.00	207.70	198.97	2,245
2025-03-13	202.75	205.60	201.60	204.20	195.62	796
2025-03-12	204.80	206.80	202.40	205.00	196.39	4,867
2025-03-11	205.95	209.00	203.00	205.20	196.58	6,208
2025-03-10	210.30	210.60	203.60	205.40	196.77	6,626
2025-03-07	205.75	209.60	204.60	208.85	200.07	6,678
2025-03-06	205.15	206.00	201.20	205.40	196.77	2,528
2025-03-05	197.80	203.30	197.80	200.60	192.17	4,034
2025-03-04	193.80	195.10	188.40	190.75	182.73	3,843
2025-03-03	197.95	199.60	197.10	199.05	190.69	2,305
2025-02-28	201.40	204.00	199.00	201.15	192.70	3,941
2025-02-27	207.70	209.20	203.80	206.50	197.82	1,040
2025-02-26	205.00	209.20	205.00	207.45	198.73	3,845

← NewerPage 7 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.