Lindex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.595	2.635	2.565	2.635	2.635	78,151
2023-11-29	2.585	2.605	2.565	2.595	2.595	81,068
2023-11-28	2.560	2.590	2.545	2.565	2.565	41,125
2023-11-27	2.545	2.585	2.520	2.560	2.560	98,877
2023-11-24	2.550	2.570	2.510	2.555	2.555	76,886
2023-11-23	2.465	2.540	2.465	2.535	2.535	179,103
2023-11-22	2.475	2.500	2.465	2.465	2.465	98,510
2023-11-21	2.500	2.510	2.470	2.475	2.475	59,832
2023-11-20	2.490	2.510	2.460	2.495	2.495	72,544
2023-11-17	2.470	2.520	2.450	2.470	2.470	172,413
2023-11-16	2.480	2.530	2.445	2.470	2.470	142,189
2023-11-15	2.520	2.540	2.460	2.480	2.480	145,813
2023-11-14	2.505	2.525	2.485	2.515	2.515	138,609
2023-11-13	2.515	2.530	2.460	2.500	2.500	327,226
2023-11-10	2.345	2.605	2.300	2.500	2.500	496,897
2023-11-09	2.360	2.380	2.305	2.355	2.355	50,664
2023-11-08	2.360	2.400	2.340	2.370	2.370	77,515
2023-11-07	2.350	2.405	2.335	2.355	2.355	79,967
2023-11-06	2.400	2.450	2.345	2.350	2.350	194,276
2023-11-03	2.360	2.480	2.330	2.430	2.430	302,914
2023-11-02	2.285	2.360	2.275	2.360	2.360	145,955
2023-11-01	2.170	2.260	2.170	2.260	2.260	194,303
2023-10-31	2.195	2.210	2.170	2.195	2.195	106,518
2023-10-30	2.195	2.225	2.180	2.195	2.195	119,125
2023-10-27	2.125	2.190	2.105	2.135	2.135	276,367
2023-10-26	2.160	2.195	2.135	2.180	2.180	141,234
2023-10-25	2.220	2.220	2.160	2.160	2.160	101,273
2023-10-24	2.230	2.240	2.180	2.220	2.220	115,278
2023-10-23	2.220	2.240	2.180	2.190	2.190	75,196
2023-10-20	2.215	2.245	2.195	2.215	2.215	67,271
2023-10-19	2.235	2.265	2.215	2.230	2.230	113,038
2023-10-18	2.320	2.325	2.260	2.265	2.265	275,031
2023-10-17	2.340	2.350	2.300	2.330	2.330	48,992
2023-10-16	2.345	2.355	2.315	2.345	2.345	51,349
2023-10-13	2.365	2.395	2.345	2.345	2.345	73,934
2023-10-12	2.375	2.410	2.360	2.365	2.365	79,939
2023-10-11	2.320	2.390	2.315	2.365	2.365	117,360
2023-10-10	2.310	2.355	2.295	2.315	2.315	119,322
2023-10-09	2.360	2.360	2.310	2.310	2.310	68,852
2023-10-06	2.320	2.360	2.300	2.360	2.360	238,585
2023-10-05	2.280	2.350	2.280	2.320	2.320	124,529
2023-10-04	2.300	2.330	2.270	2.315	2.315	243,500
2023-10-03	2.350	2.390	2.315	2.330	2.330	319,723
2023-10-02	2.365	2.395	2.365	2.380	2.380	256,597
2023-09-29	2.370	2.405	2.355	2.385	2.385	192,049
2023-09-28	2.350	2.385	2.345	2.370	2.370	229,099
2023-09-27	2.415	2.455	2.350	2.365	2.365	725,595
2023-09-26	2.370	2.435	2.370	2.405	2.405	387,782
2023-09-25	2.290	2.405	2.275	2.340	2.340	1,167,780
2023-09-22	2.055	2.105	2.055	2.100	2.100	89,576
2023-09-21	2.105	2.110	2.075	2.105	2.105	53,607
2023-09-20	2.110	2.120	2.085	2.105	2.105	42,217
2023-09-19	2.100	2.110	2.075	2.110	2.110	56,237
2023-09-18	2.130	2.130	2.095	2.100	2.100	446,087
2023-09-15	2.145	2.170	2.130	2.135	2.135	34,615
2023-09-14	2.105	2.150	2.105	2.145	2.145	63,160
2023-09-13	2.135	2.135	2.085	2.125	2.125	115,813
2023-09-12	2.135	2.150	2.115	2.130	2.130	65,581
2023-09-11	2.080	2.135	2.070	2.120	2.120	118,504
2023-09-08	2.090	2.090	2.030	2.080	2.080	125,870

← NewerPage 13 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.