Lindab International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	132.90	196.10	132.90	132.90	132.90	0
2026-10-22	131.85	196.10	131.85	131.85	131.85	0
2026-10-21	128.10	196.10	128.10	128.10	128.10	0
2026-10-20	126.50	196.10	126.50	126.50	126.50	0
2026-10-19	129.05	196.10	126.30	126.30	126.30	0
2026-10-16	126.50	196.10	126.40	126.40	126.40	0
2026-10-15	124.45	124.45	124.45	124.45	124.45	690
2026-10-14	128.10	128.10	128.10	128.10	128.10	81
2026-10-13	126.80	126.80	126.80	126.80	126.80	237
2026-10-12	127.05	127.05	126.50	126.85	126.85	151
2026-10-09	127.05	128.85	127.05	127.05	127.05	339
2026-10-08	124.90	125.40	124.10	124.10	124.10	172
2026-10-07	127.40	127.40	126.00	126.00	126.00	68
2026-10-06	129.25	129.25	129.25	129.25	129.25	0
2026-10-05	124.60	125.80	124.10	124.10	124.10	5,015
2026-10-02	124.10	125.05	124.00	125.05	125.05	26
2026-10-01	123.55	123.55	123.55	123.55	123.55	0
2026-09-30	126.00	127.20	126.00	127.05	127.05	728
2026-09-29	124.80	125.80	124.80	124.80	124.80	280
2026-09-28	123.20	126.25	123.20	125.15	125.15	928
2026-09-25	123.25	123.30	122.90	123.25	123.25	136
2026-09-24	123.35	123.35	123.35	123.35	123.35	0
2026-09-23	122.90	123.75	121.65	123.75	123.75	809
2026-09-22	122.30	122.80	120.00	122.50	122.50	1,776
2026-09-21	121.15	121.60	120.90	121.60	121.60	17
2026-09-18	123.85	124.40	119.80	120.90	120.90	20,750
2026-09-17	123.80	125.10	123.80	124.50	124.50	1,102
2026-09-16	123.35	123.45	121.65	123.45	123.45	1,064
2026-09-15	122.90	123.30	121.40	122.90	122.90	8,445
2026-09-14	124.10	124.10	122.80	124.10	124.10	1,511
2026-09-11	123.65	125.80	123.60	124.80	124.80	1,239
2026-09-10	124.50	126.30	124.20	125.25	125.25	1,682
2026-09-09	126.40	126.40	124.90	126.40	126.40	507
2026-09-08	128.40	128.50	127.10	127.10	127.10	689
2026-09-07	129.20	129.90	129.20	129.20	129.20	585
2026-09-04	128.50	129.80	128.50	128.50	128.50	2,002
2026-09-03	128.30	130.10	128.30	130.10	130.10	590
2026-09-02	126.40	127.60	125.80	127.15	127.15	331,514
2026-09-01	130.60	130.60	127.00	127.80	127.80	11,895
2026-08-28	131.60	132.90	131.60	132.90	132.90	636
2026-08-27	127.75	132.30	127.60	132.30	132.30	317
2026-08-26	128.10	128.60	128.10	128.60	128.60	211
2026-08-25	125.62	127.15	125.62	125.62	125.62	1,541
2026-08-24	124.70	124.70	124.00	124.00	124.00	3,163
2026-08-21	125.45	126.20	125.00	125.55	125.55	3,127
2026-08-20	124.36	125.00	124.36	124.60	124.60	199
2026-08-19	122.73	124.70	122.73	124.70	124.70	543
2026-08-18	123.65	124.10	122.85	123.37	123.37	11,621
2026-08-17	125.90	125.90	123.60	124.84	124.84	2,867
2026-08-14	127.15	127.35	127.15	127.15	127.15	456
2026-08-13	125.85	126.80	125.85	125.85	125.85	2,386
2026-08-12	126.30	127.00	125.10	126.00	126.00	213
2026-08-11	129.25	129.40	126.40	126.72	126.72	3,619
2026-08-10	129.75	130.00	128.10	128.10	128.10	2,164
2026-08-07	131.23	131.23	130.80	130.80	130.80	300
2026-08-06	131.46	133.15	131.46	133.15	133.15	1,192
2026-08-05	131.35	131.35	130.20	131.35	131.35	1,149
2026-08-04	127.85	130.95	127.65	129.21	129.21	24,457
2026-08-03	126.35	128.30	126.35	127.13	127.13	2,388
2026-07-31	122.10	125.40	122.10	125.15	125.15	219,818

Page 1 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.