Lindex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	1.786	1.814	1.760	1.792	1.792	275,860
2023-03-15	1.822	1.828	1.756	1.774	1.774	338,956
2023-03-14	1.834	1.848	1.814	1.828	1.828	186,017
2023-03-13	1.870	1.870	1.814	1.848	1.848	319,470
2023-03-10	1.870	1.880	1.854	1.876	1.876	176,353
2023-03-09	1.940	1.940	1.894	1.894	1.894	225,221
2023-03-08	1.954	1.954	1.930	1.944	1.944	146,588
2023-03-07	1.952	1.964	1.944	1.950	1.950	88,423
2023-03-06	1.972	1.972	1.944	1.952	1.952	145,128
2023-03-03	1.942	1.980	1.940	1.970	1.970	130,524
2023-03-02	1.952	1.974	1.936	1.940	1.940	138,409
2023-03-01	1.968	2.000	1.952	1.960	1.960	128,465
2023-02-28	1.980	1.980	1.946	1.960	1.960	256,520
2023-02-27	2.030	2.035	1.978	1.980	1.980	389,840
2023-02-24	1.956	2.070	1.936	2.000	2.000	540,390
2023-02-23	2.005	2.035	1.984	2.010	2.010	133,801
2023-02-22	2.010	2.015	1.980	2.010	2.010	139,304
2023-02-21	2.050	2.070	2.010	2.020	2.020	140,640
2023-02-20	2.060	2.075	2.030	2.070	2.070	77,871
2023-02-17	2.060	2.075	2.050	2.065	2.065	68,435
2023-02-16	2.075	2.090	2.060	2.080	2.080	41,571
2023-02-15	2.100	2.100	2.055	2.070	2.070	46,532
2023-02-14	2.065	2.100	2.060	2.095	2.095	59,049
2023-02-13	2.050	2.070	2.035	2.065	2.065	61,223
2023-02-10	2.080	2.100	2.035	2.060	2.060	60,753
2023-02-09	2.095	2.110	2.065	2.100	2.100	91,038
2023-02-08	2.165	2.170	2.100	2.100	2.100	98,127
2023-02-07	2.125	2.165	2.115	2.165	2.165	88,201
2023-02-06	2.110	2.125	2.060	2.125	2.125	1,122,906
2023-02-03	2.080	2.140	2.060	2.130	2.130	148,137
2023-02-02	2.080	2.120	2.080	2.090	2.090	133,661
2023-02-01	2.045	2.085	2.045	2.070	2.070	64,050
2023-01-31	2.060	2.060	2.025	2.055	2.055	73,291
2023-01-30	2.070	2.075	2.045	2.065	2.065	93,486
2023-01-27	2.085	2.105	2.070	2.075	2.075	101,258
2023-01-26	2.085	2.125	2.070	2.120	2.120	125,712
2023-01-25	2.140	2.140	2.060	2.080	2.080	48,837
2023-01-24	2.135	2.135	2.080	2.095	2.095	106,282
2023-01-23	2.050	2.125	2.050	2.125	2.125	135,683
2023-01-20	2.055	2.100	2.040	2.040	2.040	181,097
2023-01-19	2.110	2.110	2.045	2.050	2.050	200,051
2023-01-18	2.105	2.125	2.085	2.110	2.110	87,624
2023-01-17	2.120	2.140	2.080	2.105	2.105	191,254
2023-01-16	2.130	2.135	2.105	2.120	2.120	62,130
2023-01-13	2.170	2.185	2.115	2.130	2.130	189,243
2023-01-12	2.140	2.200	2.095	2.165	2.165	729,940
2023-01-11	2.080	2.100	2.055	2.065	2.065	84,853
2023-01-10	2.050	2.080	2.005	2.080	2.080	202,273
2023-01-09	2.000	2.060	2.000	2.060	2.060	133,959
2023-01-05	1.988	2.030	1.986	1.988	1.988	192,262
2023-01-04	1.990	2.005	1.964	2.000	2.000	146,095
2023-01-03	1.968	2.010	1.964	1.990	1.990	112,924
2023-01-02	1.972	2.010	1.970	1.986	1.986	165,398
2022-12-30	1.968	1.984	1.954	1.972	1.972	198,524
2022-12-29	1.902	1.970	1.894	1.968	1.968	208,561
2022-12-28	1.958	1.958	1.910	1.920	1.920	140,345
2022-12-27	1.946	1.996	1.944	1.956	1.956	184,451
2022-12-23	1.966	1.966	1.926	1.932	1.932	227,928
2022-12-22	2.015	2.030	1.960	1.966	1.966	79,822
2022-12-21	1.962	2.005	1.960	2.005	2.005	94,378

← NewerPage 16 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.