Lindex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	3.010	3.050	2.990	2.990	2.990	50,269
2024-02-27	2.990	3.075	2.990	3.030	3.030	130,174
2024-02-26	3.015	3.015	2.890	2.990	2.990	228,451
2024-02-23	2.850	3.020	2.850	3.015	3.015	741,171
2024-02-22	2.845	2.865	2.815	2.845	2.845	84,920
2024-02-21	2.850	2.865	2.815	2.845	2.845	78,262
2024-02-20	2.870	2.945	2.865	2.865	2.865	55,629
2024-02-19	2.900	2.940	2.890	2.940	2.940	154,229
2024-02-16	2.855	2.900	2.840	2.900	2.900	144,112
2024-02-15	2.860	2.885	2.840	2.850	2.850	71,721
2024-02-14	2.760	2.865	2.745	2.850	2.850	196,213
2024-02-13	2.845	2.875	2.705	2.760	2.760	354,650
2024-02-12	2.815	2.880	2.795	2.840	2.840	168,100
2024-02-09	2.820	2.905	2.745	2.815	2.815	664,318
2024-02-08	2.890	2.945	2.870	2.925	2.925	274,263
2024-02-07	2.870	2.920	2.850	2.890	2.890	175,998
2024-02-06	2.905	2.910	2.850	2.865	2.865	358,271
2024-02-05	2.900	3.025	2.865	2.880	2.880	676,962
2024-02-02	2.855	2.855	2.800	2.805	2.805	108,122
2024-02-01	2.865	2.885	2.840	2.850	2.850	64,171
2024-01-31	2.900	2.915	2.875	2.875	2.875	63,405
2024-01-30	2.845	2.935	2.845	2.920	2.920	175,798
2024-01-29	2.855	2.865	2.835	2.845	2.845	51,358
2024-01-26	2.870	2.895	2.850	2.890	2.890	56,696
2024-01-25	2.885	2.905	2.840	2.865	2.865	84,159
2024-01-24	2.840	2.895	2.835	2.885	2.885	64,664
2024-01-23	2.860	2.885	2.835	2.840	2.840	80,852
2024-01-22	2.800	2.860	2.760	2.840	2.840	284,537
2024-01-19	2.920	2.920	2.780	2.780	2.780	206,511
2024-01-18	2.865	2.915	2.835	2.900	2.900	53,669
2024-01-17	2.910	2.910	2.835	2.850	2.850	61,092
2024-01-16	2.905	2.920	2.860	2.910	2.910	39,786
2024-01-15	2.960	2.965	2.905	2.905	2.905	31,077
2024-01-12	2.920	2.975	2.915	2.955	2.955	44,715
2024-01-11	3.000	3.010	2.940	2.950	2.950	121,998
2024-01-10	3.000	3.015	2.980	3.010	3.010	62,301
2024-01-09	2.970	3.015	2.950	3.000	3.000	116,900
2024-01-08	2.970	2.980	2.920	2.970	2.970	104,901
2024-01-05	2.915	2.970	2.875	2.970	2.970	141,047
2024-01-04	2.870	2.920	2.870	2.910	2.910	44,860
2024-01-03	2.880	2.900	2.855	2.870	2.870	69,163
2024-01-02	2.940	2.940	2.860	2.880	2.880	80,745
2023-12-29	2.870	2.950	2.865	2.900	2.900	157,290
2023-12-28	2.945	2.970	2.890	2.950	2.950	73,807
2023-12-27	2.975	3.025	2.920	2.925	2.925	172,066
2023-12-22	2.895	2.975	2.895	2.975	2.975	158,354
2023-12-21	2.780	2.940	2.780	2.940	2.940	175,459
2023-12-20	2.850	2.890	2.790	2.840	2.840	165,207
2023-12-19	2.735	2.875	2.735	2.850	2.850	350,288
2023-12-18	2.630	2.730	2.615	2.720	2.720	135,239
2023-12-15	2.695	2.725	2.625	2.635	2.635	161,237
2023-12-14	2.600	2.680	2.600	2.665	2.665	141,858
2023-12-13	2.520	2.590	2.490	2.590	2.590	112,476
2023-12-12	2.530	2.530	2.495	2.500	2.500	41,973
2023-12-11	2.500	2.545	2.475	2.520	2.520	834,816
2023-12-08	2.505	2.535	2.495	2.505	2.505	102,836
2023-12-07	2.540	2.550	2.500	2.505	2.505	103,276
2023-12-05	2.580	2.580	2.545	2.560	2.560	43,611
2023-12-04	2.585	2.635	2.570	2.585	2.585	54,263
2023-12-01	2.620	2.650	2.575	2.585	2.585	135,371

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.