Lindex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 2.870 | 2.925 | 2.830 | 2.910 | 2.910 | 48,185 |
| 2024-08-20 | 2.830 | 2.900 | 2.825 | 2.825 | 2.825 | 47,528 |
| 2024-08-19 | 2.810 | 2.870 | 2.780 | 2.860 | 2.860 | 28,384 |
| 2024-08-16 | 2.790 | 2.840 | 2.785 | 2.810 | 2.810 | 56,619 |
| 2024-08-15 | 2.825 | 2.845 | 2.770 | 2.815 | 2.815 | 39,355 |
| 2024-08-14 | 2.775 | 2.850 | 2.775 | 2.805 | 2.805 | 78,259 |
| 2024-08-13 | 2.760 | 2.775 | 2.725 | 2.765 | 2.765 | 48,765 |
| 2024-08-12 | 2.750 | 2.785 | 2.740 | 2.765 | 2.765 | 100,914 |
| 2024-08-09 | 2.795 | 2.820 | 2.740 | 2.750 | 2.750 | 86,391 |
| 2024-08-08 | 2.775 | 2.790 | 2.720 | 2.765 | 2.765 | 70,143 |
| 2024-08-07 | 2.705 | 2.840 | 2.705 | 2.775 | 2.775 | 148,749 |
| 2024-08-06 | 2.730 | 2.775 | 2.675 | 2.685 | 2.685 | 146,032 |
| 2024-08-05 | 2.650 | 2.750 | 2.640 | 2.685 | 2.685 | 293,591 |
| 2024-08-02 | 2.840 | 2.855 | 2.795 | 2.800 | 2.800 | 150,274 |
| 2024-08-01 | 2.875 | 2.920 | 2.845 | 2.845 | 2.845 | 80,937 |
| 2024-07-31 | 2.930 | 2.950 | 2.865 | 2.875 | 2.875 | 65,265 |
| 2024-07-30 | 2.835 | 2.945 | 2.835 | 2.905 | 2.905 | 141,936 |
| 2024-07-29 | 2.860 | 2.885 | 2.845 | 2.845 | 2.845 | 105,149 |
| 2024-07-26 | 2.860 | 2.910 | 2.855 | 2.860 | 2.860 | 83,280 |
| 2024-07-25 | 2.900 | 2.900 | 2.820 | 2.855 | 2.855 | 160,145 |
| 2024-07-24 | 2.935 | 2.935 | 2.875 | 2.900 | 2.900 | 125,516 |
| 2024-07-23 | 2.980 | 2.990 | 2.925 | 2.925 | 2.925 | 74,883 |
| 2024-07-22 | 2.965 | 3.025 | 2.965 | 2.980 | 2.980 | 69,024 |
| 2024-07-19 | 2.990 | 3.000 | 2.900 | 2.980 | 2.980 | 278,886 |
| 2024-07-18 | 3.025 | 3.025 | 2.955 | 2.995 | 2.995 | 144,400 |
| 2024-07-17 | 3.155 | 3.160 | 2.995 | 3.025 | 3.025 | 230,084 |
| 2024-07-16 | 3.110 | 3.230 | 3.100 | 3.180 | 3.180 | 109,429 |
| 2024-07-15 | 3.350 | 3.350 | 3.050 | 3.110 | 3.110 | 418,548 |
| 2024-07-12 | 3.390 | 3.390 | 3.300 | 3.355 | 3.355 | 93,561 |
| 2024-07-11 | 3.370 | 3.395 | 3.350 | 3.390 | 3.390 | 18,146 |
| 2024-07-10 | 3.370 | 3.425 | 3.360 | 3.370 | 3.370 | 21,604 |
| 2024-07-09 | 3.455 | 3.455 | 3.410 | 3.420 | 3.420 | 19,785 |
| 2024-07-08 | 3.415 | 3.485 | 3.390 | 3.455 | 3.455 | 52,784 |
| 2024-07-05 | 3.450 | 3.500 | 3.400 | 3.415 | 3.415 | 52,336 |
| 2024-07-04 | 3.385 | 3.455 | 3.340 | 3.450 | 3.450 | 37,079 |
| 2024-07-03 | 3.370 | 3.390 | 3.340 | 3.385 | 3.385 | 44,509 |
| 2024-07-02 | 3.400 | 3.400 | 3.310 | 3.325 | 3.325 | 29,464 |
| 2024-07-01 | 3.330 | 3.420 | 3.325 | 3.400 | 3.400 | 217,801 |
| 2024-06-28 | 3.380 | 3.400 | 3.315 | 3.330 | 3.330 | 39,325 |
| 2024-06-27 | 3.405 | 3.420 | 3.345 | 3.380 | 3.380 | 35,781 |
| 2024-06-26 | 3.365 | 3.435 | 3.335 | 3.405 | 3.405 | 30,757 |
| 2024-06-25 | 3.480 | 3.480 | 3.370 | 3.370 | 3.370 | 30,972 |
| 2024-06-24 | 3.460 | 3.475 | 3.390 | 3.435 | 3.435 | 25,828 |
| 2024-06-20 | 3.415 | 3.465 | 3.400 | 3.450 | 3.450 | 19,908 |
| 2024-06-19 | 3.440 | 3.505 | 3.405 | 3.415 | 3.415 | 79,497 |
| 2024-06-18 | 3.445 | 3.460 | 3.390 | 3.435 | 3.435 | 91,514 |
| 2024-06-17 | 3.410 | 3.450 | 3.385 | 3.440 | 3.440 | 39,036 |
| 2024-06-14 | 3.420 | 3.445 | 3.370 | 3.405 | 3.405 | 85,886 |
| 2024-06-13 | 3.440 | 3.450 | 3.390 | 3.420 | 3.420 | 67,481 |
| 2024-06-12 | 3.305 | 3.430 | 3.300 | 3.400 | 3.400 | 118,801 |
| 2024-06-11 | 3.260 | 3.325 | 3.255 | 3.300 | 3.300 | 96,676 |
| 2024-06-10 | 3.275 | 3.280 | 3.240 | 3.265 | 3.265 | 36,576 |
| 2024-06-07 | 3.260 | 3.295 | 3.240 | 3.270 | 3.270 | 54,846 |
| 2024-06-06 | 3.355 | 3.355 | 3.250 | 3.260 | 3.260 | 51,932 |
| 2024-06-05 | 3.405 | 3.410 | 3.330 | 3.335 | 3.335 | 97,860 |
| 2024-06-04 | 3.455 | 3.460 | 3.370 | 3.400 | 3.400 | 53,862 |
| 2024-06-03 | 3.405 | 3.480 | 3.390 | 3.445 | 3.445 | 118,573 |
| 2024-05-31 | 3.385 | 3.440 | 3.330 | 3.390 | 3.390 | 143,581 |
| 2024-05-30 | 3.320 | 3.390 | 3.305 | 3.370 | 3.370 | 117,328 |
| 2024-05-29 | 3.360 | 3.385 | 3.300 | 3.345 | 3.345 | 120,491 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.