Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	201.40	204.00	200.80	202.50	193.99	2,936
2025-02-24	200.85	203.20	200.60	200.60	192.17	3,877
2025-02-21	202.35	206.00	201.00	203.65	195.09	3,575
2025-02-20	205.00	206.00	201.60	201.60	193.13	9,514
2025-02-19	215.30	215.77	205.00	208.40	199.64	7,383
2025-02-18	215.70	217.00	215.00	215.50	206.44	3,918
2025-02-17	214.20	217.00	214.20	214.30	205.29	5,659
2025-02-14	213.40	216.20	213.40	213.40	204.43	3,156
2025-02-13	209.80	214.90	209.80	214.90	205.87	5,700
2025-02-12	205.00	207.60	202.40	207.05	198.35	1,324
2025-02-11	201.95	204.60	201.20	201.55	193.08	3,160
2025-02-10	202.15	203.80	201.80	203.50	194.95	2,685
2025-02-07	207.00	207.00	201.40	204.00	195.43	10,084
2025-02-06	200.40	206.00	200.40	204.40	195.81	2,922
2025-02-05	196.65	199.90	194.80	197.00	188.72	22,893
2025-02-04	195.05	197.40	194.70	194.70	186.52	5,447
2025-02-03	192.65	196.70	192.30	196.60	188.34	69,265
2025-01-31	199.10	200.20	198.10	199.30	190.92	2,939
2025-01-30	197.30	200.20	197.30	199.45	191.07	5,622
2025-01-29	196.05	197.40	196.00	197.00	188.72	9,798
2025-01-28	196.20	196.20	193.60	195.25	187.05	2,713
2025-01-27	197.00	197.00	195.20	196.80	188.53	1,950
2025-01-24	197.95	200.60	196.80	199.05	190.69	2,885
2025-01-23	197.00	198.20	194.60	196.85	188.58	1,967
2025-01-22	196.05	198.60	194.70	196.65	188.39	4,759
2025-01-21	192.00	195.50	192.00	192.05	183.98	2,982
2025-01-20	184.70	194.00	184.60	193.35	185.22	7,509
2025-01-17	205.95	210.00	178.50	182.80	175.12	5,343
2025-01-16	208.20	208.20	204.60	208.05	199.31	4,178
2025-01-15	205.60	208.20	203.40	205.95	197.30	2,008
2025-01-14	202.50	205.80	202.00	203.85	195.28	21,787
2025-01-13	206.00	206.00	203.20	205.15	196.53	2,339
2025-01-10	217.00	217.00	206.40	208.20	199.45	4,760
2025-01-09	220.00	220.60	215.30	215.30	206.25	2,291
2025-01-08	224.00	225.60	222.00	225.60	216.12	2,121
2025-01-07	229.40	230.49	225.60	225.60	216.12	760
2025-01-06	231.70	231.70	231.70	231.70	221.96	0
2025-01-03	231.70	231.70	228.20	231.70	221.96	9,985
2025-01-02	230.60	233.00	230.60	232.40	222.63	1,834
2024-12-31	228.00	228.00	228.00	228.00	218.42	0
2024-12-30	228.00	229.60	226.60	228.00	218.42	7,531
2024-12-27	227.10	228.80	227.00	227.70	218.13	809
2024-12-24	226.70	226.70	226.70	226.70	217.17	0
2024-12-23	226.70	227.60	225.00	226.70	217.17	720
2024-12-20	225.60	227.00	223.00	225.60	216.12	1,713
2024-12-19	231.00	231.00	226.00	226.90	217.37	1,451
2024-12-18	233.60	238.20	233.60	237.40	227.42	1,585
2024-12-17	235.10	235.10	233.40	235.10	225.22	1,046
2024-12-16	234.30	235.00	232.80	233.60	223.78	2,718
2024-12-13	240.60	242.00	236.20	237.40	227.42	1,504
2024-12-12	235.40	239.60	235.40	239.50	229.44	952
2024-12-11	232.80	235.40	232.80	232.80	223.02	2,735
2024-12-10	234.10	234.60	232.40	234.10	224.26	1,053
2024-12-09	238.10	238.10	234.60	238.10	228.09	1,936
2024-12-06	232.20	237.20	232.20	236.60	226.66	1,516
2024-12-05	235.00	235.00	232.40	232.40	222.63	2,536
2024-12-04	233.80	238.00	233.80	234.10	224.26	1,933
2024-12-03	228.60	232.00	227.40	228.60	218.99	3,509
2024-12-02	228.00	230.60	227.80	228.00	218.42	7,132
2024-11-29	227.50	228.00	225.00	227.50	217.94	731

← NewerPage 8 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.