Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	228.40	228.40	226.00	226.50	216.98	839
2024-11-27	233.20	234.80	221.20	229.00	219.38	6,108
2024-11-26	235.60	235.60	234.00	234.50	224.65	6,270
2024-11-25	232.80	236.60	232.80	233.80	223.98	55,255
2024-11-22	229.80	233.60	224.80	230.90	221.20	2,291
2024-11-21	222.90	228.40	222.80	228.00	218.42	1,820
2024-11-20	226.70	227.80	223.50	225.60	216.12	4,607
2024-11-19	225.80	227.80	223.60	227.10	217.56	3,346
2024-11-18	226.10	227.80	225.20	226.10	216.60	555
2024-11-15	231.20	231.20	227.30	227.30	217.75	544
2024-11-14	231.50	231.80	229.20	231.50	221.77	756
2024-11-13	230.50	232.00	227.20	230.50	220.81	64,567
2024-11-12	235.70	236.60	231.00	231.10	221.39	9,999
2024-11-11	236.40	240.00	236.40	236.40	226.47	1,008
2024-11-08	226.30	227.80	225.40	227.50	217.94	3,741
2024-11-07	225.60	228.80	222.40	226.50	216.98	2,123
2024-11-06	224.80	229.00	222.80	225.80	216.31	196,955
2024-11-05	226.90	226.90	223.20	226.90	217.37	1,363
2024-11-04	223.10	227.00	223.10	223.10	213.72	3,242
2024-11-01	222.50	225.20	222.20	223.70	214.30	8,130
2024-10-31	223.70	226.00	223.00	223.70	214.30	18,898
2024-10-30	226.70	228.20	224.60	226.70	214.59	4,550
2024-10-29	230.40	230.40	228.00	228.00	215.82	11,895
2024-10-28	222.40	233.20	222.40	233.20	220.74	4,796
2024-10-25	231.40	231.40	216.00	218.10	206.45	8,831
2024-10-24	240.00	242.40	232.00	233.60	221.12	9,483
2024-10-23	265.40	266.97	263.20	265.40	251.22	1,849
2024-10-22	261.40	266.40	258.80	261.80	247.81	1,478
2024-10-21	266.70	267.60	265.00	266.70	252.45	2,575
2024-10-18	269.00	271.00	267.20	269.00	254.63	241,458
2024-10-17	272.00	272.40	268.60	272.00	257.47	1,102
2024-10-16	274.10	274.20	271.40	274.10	259.45	2,151
2024-10-15	276.00	278.00	275.20	276.20	261.44	3,805
2024-10-14	272.20	274.97	272.00	272.20	257.66	1,028
2024-10-11	272.40	275.00	272.40	274.70	260.02	979
2024-10-10	271.80	271.80	263.80	266.50	252.26	6,299
2024-10-09	273.80	275.80	270.80	273.80	259.17	5,883
2024-10-08	273.60	276.00	273.60	274.30	259.64	736
2024-10-07	274.60	276.60	274.60	275.10	260.40	1,830
2024-10-04	277.80	281.40	276.60	277.80	262.96	2,105
2024-10-03	278.50	279.40	277.00	278.50	263.62	2,156
2024-10-02	281.80	281.80	278.20	281.80	266.74	1,014
2024-10-01	285.40	285.40	277.80	277.80	262.96	3,207
2024-09-30	286.00	286.00	282.80	284.00	268.83	1,386
2024-09-27	291.00	291.00	285.80	285.80	270.53	3,222
2024-09-26	286.50	292.00	284.40	292.00	276.40	1,972
2024-09-25	282.50	286.20	282.50	282.50	267.41	2,842
2024-09-24	281.20	283.00	279.40	281.20	266.17	3,918
2024-09-23	280.00	282.20	278.80	280.80	265.80	870
2024-09-20	276.80	281.20	276.80	280.00	265.04	3,145
2024-09-19	271.20	275.00	271.20	272.60	258.03	464
2024-09-18	266.10	266.60	263.60	266.10	251.88	168,410
2024-09-17	265.40	267.40	264.60	265.40	251.22	5,480
2024-09-16	266.50	266.50	264.40	266.50	252.26	3,414
2024-09-13	265.40	267.40	264.80	265.40	251.22	712
2024-09-12	266.90	267.00	262.80	264.80	250.65	2,456
2024-09-11	268.80	270.00	259.80	263.50	249.42	3,082
2024-09-10	262.10	268.40	262.10	262.10	248.10	1,855
2024-09-09	257.00	263.00	257.00	260.00	246.11	1,910
2024-09-06	257.80	258.40	255.20	256.60	242.89	412

← NewerPage 9 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.