Lindex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.325 | 3.395 | 3.310 | 3.350 | 3.350 | 97,137 |
| 2024-05-27 | 3.255 | 3.330 | 3.220 | 3.315 | 3.315 | 37,789 |
| 2024-05-24 | 3.200 | 3.260 | 3.200 | 3.255 | 3.255 | 25,490 |
| 2024-05-23 | 3.250 | 3.295 | 3.230 | 3.245 | 3.245 | 37,771 |
| 2024-05-22 | 3.310 | 3.310 | 3.235 | 3.250 | 3.250 | 60,479 |
| 2024-05-21 | 3.325 | 3.335 | 3.275 | 3.280 | 3.280 | 43,858 |
| 2024-05-20 | 3.275 | 3.370 | 3.275 | 3.315 | 3.315 | 460,491 |
| 2024-05-17 | 3.210 | 3.300 | 3.210 | 3.275 | 3.275 | 52,739 |
| 2024-05-16 | 3.205 | 3.255 | 3.205 | 3.235 | 3.235 | 31,142 |
| 2024-05-15 | 3.330 | 3.330 | 3.220 | 3.240 | 3.240 | 101,832 |
| 2024-05-14 | 3.220 | 3.370 | 3.200 | 3.325 | 3.325 | 155,324 |
| 2024-05-13 | 3.200 | 3.220 | 3.145 | 3.220 | 3.220 | 98,946 |
| 2024-05-10 | 3.135 | 3.220 | 3.135 | 3.205 | 3.205 | 87,694 |
| 2024-05-08 | 3.140 | 3.165 | 3.120 | 3.130 | 3.130 | 54,410 |
| 2024-05-07 | 3.135 | 3.140 | 3.070 | 3.135 | 3.135 | 67,548 |
| 2024-05-06 | 2.955 | 3.065 | 2.955 | 3.060 | 3.060 | 92,093 |
| 2024-05-03 | 2.950 | 2.985 | 2.930 | 2.955 | 2.955 | 57,092 |
| 2024-05-02 | 2.880 | 2.990 | 2.880 | 2.960 | 2.960 | 80,971 |
| 2024-04-30 | 2.915 | 2.960 | 2.885 | 2.885 | 2.885 | 106,728 |
| 2024-04-29 | 3.005 | 3.050 | 2.930 | 2.935 | 2.935 | 253,537 |
| 2024-04-26 | 3.105 | 3.170 | 2.960 | 2.960 | 2.960 | 425,203 |
| 2024-04-25 | 3.285 | 3.285 | 3.070 | 3.130 | 3.130 | 167,814 |
| 2024-04-24 | 3.275 | 3.360 | 3.230 | 3.280 | 3.280 | 161,970 |
| 2024-04-23 | 3.220 | 3.275 | 3.190 | 3.275 | 3.275 | 108,387 |
| 2024-04-22 | 3.205 | 3.255 | 3.205 | 3.210 | 3.210 | 60,233 |
| 2024-04-19 | 3.195 | 3.235 | 3.180 | 3.200 | 3.200 | 64,049 |
| 2024-04-18 | 3.240 | 3.270 | 3.210 | 3.240 | 3.240 | 51,597 |
| 2024-04-17 | 3.270 | 3.310 | 3.220 | 3.240 | 3.240 | 53,366 |
| 2024-04-16 | 3.290 | 3.315 | 3.235 | 3.270 | 3.270 | 89,272 |
| 2024-04-15 | 3.265 | 3.310 | 3.250 | 3.290 | 3.290 | 228,412 |
| 2024-04-12 | 3.310 | 3.325 | 3.225 | 3.260 | 3.260 | 128,733 |
| 2024-04-11 | 3.250 | 3.340 | 3.235 | 3.305 | 3.305 | 148,045 |
| 2024-04-10 | 3.160 | 3.270 | 3.160 | 3.255 | 3.255 | 102,552 |
| 2024-04-09 | 3.170 | 3.230 | 3.140 | 3.160 | 3.160 | 92,126 |
| 2024-04-08 | 3.150 | 3.210 | 3.130 | 3.170 | 3.170 | 93,392 |
| 2024-04-05 | 3.155 | 3.180 | 3.110 | 3.150 | 3.150 | 87,526 |
| 2024-04-04 | 3.070 | 3.155 | 3.070 | 3.140 | 3.140 | 44,452 |
| 2024-04-03 | 3.185 | 3.195 | 3.070 | 3.075 | 3.075 | 106,224 |
| 2024-04-02 | 3.245 | 3.265 | 3.155 | 3.185 | 3.185 | 85,653 |
| 2024-03-28 | 3.210 | 3.255 | 3.175 | 3.230 | 3.230 | 109,652 |
| 2024-03-27 | 3.205 | 3.255 | 3.165 | 3.230 | 3.230 | 249,187 |
| 2024-03-26 | 3.020 | 3.200 | 3.020 | 3.185 | 3.185 | 254,785 |
| 2024-03-25 | 3.070 | 3.090 | 3.020 | 3.030 | 3.030 | 110,024 |
| 2024-03-22 | 3.040 | 3.095 | 3.015 | 3.090 | 3.090 | 135,825 |
| 2024-03-21 | 2.970 | 3.045 | 2.965 | 3.040 | 3.040 | 148,569 |
| 2024-03-20 | 3.000 | 3.005 | 2.935 | 2.970 | 2.970 | 60,021 |
| 2024-03-19 | 2.995 | 3.030 | 2.995 | 3.000 | 3.000 | 156,947 |
| 2024-03-18 | 3.020 | 3.020 | 2.950 | 2.995 | 2.995 | 78,609 |
| 2024-03-15 | 2.990 | 3.045 | 2.990 | 3.020 | 3.020 | 124,741 |
| 2024-03-14 | 2.975 | 3.020 | 2.965 | 2.990 | 2.990 | 83,463 |
| 2024-03-13 | 2.950 | 2.975 | 2.915 | 2.975 | 2.975 | 70,384 |
| 2024-03-12 | 2.910 | 2.955 | 2.910 | 2.955 | 2.955 | 38,548 |
| 2024-03-11 | 2.905 | 2.930 | 2.875 | 2.910 | 2.910 | 114,499 |
| 2024-03-08 | 2.930 | 2.960 | 2.900 | 2.905 | 2.905 | 90,748 |
| 2024-03-07 | 2.920 | 2.955 | 2.895 | 2.940 | 2.940 | 123,287 |
| 2024-03-06 | 2.900 | 2.950 | 2.900 | 2.920 | 2.920 | 66,082 |
| 2024-03-05 | 2.930 | 2.930 | 2.860 | 2.925 | 2.925 | 238,012 |
| 2024-03-04 | 2.985 | 2.985 | 2.910 | 2.930 | 2.930 | 109,186 |
| 2024-03-01 | 2.935 | 3.000 | 2.935 | 2.985 | 2.985 | 124,907 |
| 2024-02-29 | 2.990 | 2.990 | 2.925 | 2.930 | 2.930 | 79,167 |
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.