Lindex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	2.125	2.125	2.030	2.035	2.035	200,084
2023-09-06	2.155	2.155	2.125	2.130	2.130	35,011
2023-09-05	2.130	2.180	2.120	2.155	2.155	93,898
2023-09-04	2.150	2.170	2.130	2.135	2.135	741,739
2023-09-01	2.125	2.170	2.105	2.150	2.150	45,908
2023-08-31	2.130	2.170	2.125	2.125	2.125	68,278
2023-08-30	2.130	2.145	2.125	2.130	2.130	23,952
2023-08-29	2.100	2.135	2.100	2.135	2.135	72,335
2023-08-28	2.115	2.115	2.090	2.105	2.105	51,386
2023-08-25	2.050	2.110	2.040	2.105	2.105	139,103
2023-08-24	2.065	2.095	2.050	2.065	2.065	78,517
2023-08-23	2.060	2.085	2.060	2.065	2.065	49,317
2023-08-22	2.010	2.080	2.010	2.060	2.060	53,798
2023-08-21	2.070	2.080	2.045	2.045	2.045	33,532
2023-08-18	2.050	2.075	2.020	2.075	2.075	120,778
2023-08-17	2.025	2.055	2.010	2.050	2.050	66,140
2023-08-16	2.050	2.055	2.020	2.025	2.025	122,905
2023-08-15	2.040	2.065	2.040	2.045	2.045	38,751
2023-08-14	2.040	2.055	2.035	2.040	2.040	38,944
2023-08-11	2.080	2.080	2.035	2.050	2.050	45,953
2023-08-10	2.070	2.080	2.040	2.075	2.075	56,470
2023-08-09	2.045	2.080	2.040	2.040	2.040	87,093
2023-08-08	2.060	2.065	2.030	2.045	2.045	39,166
2023-08-07	2.045	2.075	2.025	2.060	2.060	57,617
2023-08-04	2.020	2.075	2.020	2.070	2.070	57,587
2023-08-03	2.070	2.085	2.030	2.035	2.035	79,585
2023-08-02	2.120	2.120	2.060	2.075	2.075	80,376
2023-08-01	2.170	2.170	2.135	2.140	2.140	38,835
2023-07-31	2.150	2.175	2.130	2.170	2.170	84,349
2023-07-28	2.200	2.200	2.170	2.195	2.195	36,459
2023-07-27	2.190	2.200	2.155	2.190	2.190	159,161
2023-07-26	2.155	2.190	2.150	2.190	2.190	44,828
2023-07-25	2.165	2.185	2.145	2.160	2.160	83,289
2023-07-24	2.095	2.175	2.085	2.165	2.165	158,259
2023-07-21	2.105	2.120	2.065	2.085	2.085	227,500
2023-07-20	2.175	2.175	2.125	2.150	2.150	61,514
2023-07-19	2.215	2.215	2.170	2.175	2.175	75,875
2023-07-18	2.155	2.205	2.110	2.200	2.200	194,815
2023-07-17	2.095	2.220	1.960	2.160	2.160	563,054
2023-07-14	2.150	2.155	2.100	2.105	2.105	58,580
2023-07-13	2.140	2.160	2.140	2.155	2.155	63,282
2023-07-12	2.070	2.145	2.060	2.140	2.140	143,902
2023-07-11	2.075	2.100	2.070	2.070	2.070	47,328
2023-07-10	2.080	2.080	2.070	2.070	2.070	27,011
2023-07-07	2.080	2.110	2.080	2.080	2.080	86,601
2023-07-06	2.060	2.085	2.035	2.070	2.070	124,573
2023-07-05	2.070	2.075	2.045	2.060	2.060	53,379
2023-07-04	2.045	2.090	2.040	2.070	2.070	57,612
2023-07-03	2.050	2.070	2.030	2.045	2.045	32,224
2023-06-30	2.040	2.070	2.010	2.050	2.050	74,095
2023-06-29	2.010	2.055	2.005	2.050	2.050	72,669
2023-06-28	2.030	2.040	2.010	2.010	2.010	31,786
2023-06-27	1.982	2.025	1.960	2.025	2.025	327,019
2023-06-26	1.938	1.968	1.938	1.950	1.950	1,293,917
2023-06-22	2.005	2.005	1.940	1.962	1.962	223,626
2023-06-21	2.050	2.050	1.994	2.010	2.010	101,839
2023-06-20	2.035	2.055	2.025	2.040	2.040	47,019
2023-06-19	2.075	2.075	2.035	2.040	2.040	60,474
2023-06-16	2.090	2.100	2.060	2.080	2.080	53,083
2023-06-15	2.085	2.120	2.080	2.090	2.090	42,476

← NewerPage 14 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.