Lindex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.100	2.130	2.100	2.100	2.100	47,169
2023-06-13	2.165	2.170	2.110	2.120	2.120	72,705
2023-06-12	2.145	2.215	2.125	2.150	2.150	273,599
2023-06-09	2.155	2.190	2.125	2.130	2.130	147,488
2023-06-08	2.090	2.160	2.080	2.150	2.150	167,378
2023-06-07	2.020	2.110	2.010	2.100	2.100	183,154
2023-06-06	1.990	2.025	1.974	2.020	2.020	59,227
2023-06-05	2.000	2.010	1.982	1.984	1.984	69,731
2023-06-02	1.962	1.988	1.960	1.972	1.972	70,940
2023-06-01	1.934	1.966	1.930	1.944	1.944	113,361
2023-05-31	1.982	1.984	1.932	1.932	1.932	193,146
2023-05-30	2.015	2.015	1.964	1.964	1.964	68,477
2023-05-29	2.045	2.060	1.990	2.000	2.000	112,813
2023-05-26	2.010	2.025	1.980	2.025	2.025	78,069
2023-05-25	2.020	2.035	2.000	2.010	2.010	267,695
2023-05-24	2.055	2.055	1.994	2.000	2.000	139,772
2023-05-23	2.050	2.070	2.045	2.045	2.045	75,091
2023-05-22	2.100	2.100	2.065	2.065	2.065	69,353
2023-05-19	2.140	2.175	2.105	2.115	2.115	128,598
2023-05-17	2.140	2.150	2.100	2.120	2.120	92,286
2023-05-16	2.235	2.235	2.140	2.160	2.160	152,280
2023-05-15	2.275	2.290	2.190	2.240	2.240	288,383
2023-05-12	2.160	2.285	2.150	2.260	2.260	623,908
2023-05-11	2.100	2.125	2.090	2.100	2.100	95,169
2023-05-10	2.045	2.110	2.045	2.100	2.100	112,252
2023-05-09	2.040	2.055	2.025	2.045	2.045	70,010
2023-05-08	2.045	2.065	2.030	2.045	2.045	83,913
2023-05-05	2.030	2.050	2.030	2.035	2.035	54,303
2023-05-04	2.020	2.045	2.005	2.030	2.030	62,818
2023-05-03	2.060	2.060	2.015	2.035	2.035	120,702
2023-05-02	2.125	2.140	2.040	2.045	2.045	133,200
2023-04-28	2.140	2.180	2.070	2.110	2.110	299,860
2023-04-27	2.075	2.080	2.035	2.065	2.065	76,489
2023-04-26	2.080	2.095	2.055	2.075	2.075	29,087
2023-04-25	2.100	2.115	2.060	2.095	2.095	108,390
2023-04-24	2.090	2.110	2.035	2.095	2.095	101,994
2023-04-21	2.065	2.090	2.030	2.085	2.085	62,684
2023-04-20	2.105	2.110	2.050	2.065	2.065	84,894
2023-04-19	2.160	2.160	2.065	2.100	2.100	114,328
2023-04-18	2.110	2.175	2.110	2.160	2.160	270,869
2023-04-17	2.050	2.115	2.050	2.105	2.105	141,900
2023-04-14	2.010	2.055	1.994	2.050	2.050	182,406
2023-04-13	1.960	2.010	1.960	2.010	2.010	82,769
2023-04-12	2.040	2.040	1.962	1.970	1.970	144,809
2023-04-11	2.020	2.040	2.005	2.040	2.040	39,465
2023-04-06	2.025	2.030	2.000	2.025	2.025	66,357
2023-04-05	2.030	2.040	2.015	2.025	2.025	87,751
2023-04-04	2.075	2.085	2.010	2.025	2.025	104,950
2023-04-03	2.090	2.100	2.065	2.075	2.075	98,132
2023-03-31	2.050	2.090	2.015	2.070	2.070	125,866
2023-03-30	1.988	2.090	1.988	2.050	2.050	292,336
2023-03-29	2.045	2.100	1.986	2.020	2.020	313,615
2023-03-28	1.920	2.050	1.920	2.045	2.045	505,099
2023-03-27	1.910	1.936	1.896	1.908	1.908	7,935,567
2023-03-24	1.910	1.934	1.858	1.910	1.910	271,444
2023-03-23	1.854	1.910	1.828	1.910	1.910	222,615
2023-03-22	1.840	1.872	1.836	1.854	1.854	130,728
2023-03-21	1.820	1.896	1.796	1.840	1.840	406,693
2023-03-20	1.734	1.770	1.680	1.762	1.762	409,172
2023-03-17	1.812	1.814	1.734	1.736	1.736	330,531

← NewerPage 15 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.