Lindex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.976	1.986	1.940	1.962	1.962	161,229
2022-12-19	2.035	2.070	1.976	1.994	1.994	250,069
2022-12-16	2.040	2.060	1.998	2.035	2.035	195,935
2022-12-15	2.045	2.060	2.005	2.040	2.040	285,332
2022-12-14	2.120	2.120	2.035	2.075	2.075	270,473
2022-12-13	2.070	2.155	2.010	2.130	2.130	816,837
2022-12-12	1.924	2.060	1.860	2.060	2.060	1,113,572
2022-12-09	1.868	1.910	1.852	1.886	1.886	302,545
2022-12-08	1.832	1.872	1.812	1.852	1.852	349,472
2022-12-07	1.860	1.866	1.824	1.832	1.832	221,536
2022-12-05	1.888	1.892	1.842	1.866	1.866	172,093
2022-12-02	1.916	1.916	1.860	1.892	1.892	158,628
2022-12-01	1.872	1.922	1.864	1.922	1.922	358,599
2022-11-30	1.818	1.868	1.800	1.868	1.868	481,246
2022-11-29	1.836	1.844	1.818	1.828	1.828	83,334
2022-11-28	1.870	1.870	1.812	1.836	1.836	321,922
2022-11-25	1.902	1.916	1.842	1.882	1.882	247,073
2022-11-24	1.928	1.942	1.902	1.906	1.906	167,465
2022-11-23	1.926	1.964	1.912	1.930	1.930	213,767
2022-11-22	1.866	1.938	1.860	1.924	1.924	543,771
2022-11-21	1.936	1.938	1.864	1.870	1.870	616,008
2022-11-18	1.900	1.942	1.862	1.936	1.936	899,065
2022-11-17	1.998	2.010	1.960	1.976	1.976	216,107
2022-11-16	2.070	2.070	1.982	1.994	1.994	243,457
2022-11-15	2.065	2.070	2.030	2.050	2.050	153,578
2022-11-14	2.090	2.110	2.045	2.050	2.050	234,841
2022-11-11	2.095	2.140	2.065	2.095	2.095	243,130
2022-11-10	2.015	2.085	1.974	2.080	2.080	488,357
2022-11-09	2.065	2.065	1.998	2.010	2.010	347,277
2022-11-08	2.055	2.075	2.035	2.070	2.070	144,112
2022-11-07	2.065	2.065	2.025	2.050	2.050	340,448
2022-11-04	2.045	2.090	2.045	2.055	2.055	238,608
2022-11-03	2.060	2.070	2.030	2.040	2.040	278,547
2022-11-02	2.105	2.130	2.090	2.095	2.095	108,680
2022-11-01	2.090	2.155	2.080	2.105	2.105	326,845
2022-10-31	2.080	2.130	2.030	2.090	2.090	777,274
2022-10-28	2.080	2.195	2.000	2.060	2.060	1,756,921
2022-10-27	2.360	2.415	2.325	2.390	2.390	168,428
2022-10-26	2.380	2.380	2.300	2.340	2.340	204,723
2022-10-25	2.320	2.385	2.315	2.380	2.380	184,800
2022-10-24	2.335	2.355	2.265	2.310	2.310	358,592
2022-10-21	2.340	2.345	2.265	2.270	2.270	296,106
2022-10-20	2.365	2.390	2.315	2.355	2.355	186,408
2022-10-19	2.345	2.395	2.335	2.375	2.375	263,346
2022-10-18	2.270	2.360	2.260	2.330	2.330	333,265
2022-10-17	2.200	2.240	2.165	2.210	2.210	150,073
2022-10-14	2.170	2.250	2.145	2.190	2.190	320,609
2022-10-13	2.120	2.155	2.065	2.150	2.150	264,632
2022-10-12	2.010	2.090	2.010	2.085	2.085	231,579
2022-10-11	2.030	2.055	1.980	2.005	2.005	370,339
2022-10-10	2.070	2.090	2.020	2.020	2.020	367,045
2022-10-07	2.190	2.195	2.120	2.130	2.130	302,352
2022-10-06	2.250	2.305	2.190	2.195	2.195	231,816
2022-10-05	2.195	2.230	2.165	2.215	2.215	191,482
2022-10-04	2.180	2.200	2.145	2.195	2.195	292,171
2022-10-03	2.080	2.130	2.025	2.115	2.115	205,910
2022-09-30	2.095	2.190	2.085	2.095	2.095	428,124
2022-09-29	2.040	2.100	2.015	2.070	2.070	334,351
2022-09-28	2.030	2.095	1.984	2.090	2.090	284,142
2022-09-27	2.035	2.090	2.000	2.080	2.080	266,113

← NewerPage 17 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.