Lindex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.988	2.035	1.970	2.030	2.030	325,081
2022-09-23	2.085	2.085	1.998	2.005	2.005	395,314
2022-09-22	2.095	2.095	2.015	2.015	2.015	252,948
2022-09-21	2.165	2.165	2.100	2.125	2.125	124,411
2022-09-20	2.170	2.215	2.135	2.145	2.145	80,397
2022-09-19	2.145	2.180	2.100	2.165	2.165	131,913
2022-09-16	2.195	2.195	2.140	2.165	2.165	139,975
2022-09-15	2.210	2.250	2.180	2.200	2.200	87,071
2022-09-14	2.185	2.255	2.150	2.215	2.215	138,942
2022-09-13	2.315	2.315	2.185	2.200	2.200	238,841
2022-09-12	2.230	2.335	2.230	2.275	2.275	259,332
2022-09-09	2.180	2.210	2.170	2.195	2.195	162,776
2022-09-08	2.200	2.200	2.120	2.150	2.150	143,429
2022-09-07	2.135	2.175	2.100	2.175	2.175	372,068
2022-09-06	2.150	2.250	2.140	2.160	2.160	446,779
2022-09-05	2.155	2.205	2.120	2.185	2.185	408,924
2022-09-02	2.260	2.270	2.195	2.215	2.215	235,207
2022-09-01	2.335	2.335	2.235	2.260	2.260	733,233
2022-08-31	2.375	2.460	2.340	2.350	2.350	560,482
2022-08-30	2.390	2.460	2.375	2.410	2.410	420,208
2022-08-29	2.445	2.515	2.390	2.400	2.400	654,352
2022-08-26	2.565	2.565	2.465	2.470	2.470	290,818
2022-08-25	2.615	2.665	2.550	2.565	2.565	293,774
2022-08-24	2.660	2.660	2.565	2.635	2.635	308,887
2022-08-23	2.680	2.725	2.665	2.665	2.665	143,893
2022-08-22	2.805	2.805	2.685	2.705	2.705	314,130
2022-08-19	2.890	2.890	2.805	2.825	2.825	176,760
2022-08-18	2.875	2.950	2.835	2.900	2.900	220,683
2022-08-17	2.900	2.925	2.865	2.900	2.900	192,446
2022-08-16	2.900	2.925	2.845	2.895	2.895	285,354
2022-08-15	3.005	3.005	2.875	2.900	2.900	497,545
2022-08-12	3.115	3.260	3.000	3.015	3.015	793,150
2022-08-11	2.995	3.110	2.975	3.085	3.085	965,952
2022-08-10	2.815	3.015	2.815	2.965	2.965	494,941
2022-08-09	2.845	2.885	2.820	2.885	2.885	224,523
2022-08-08	2.760	2.860	2.740	2.840	2.840	311,281
2022-08-05	2.685	2.770	2.685	2.755	2.755	176,031
2022-08-04	2.670	2.755	2.670	2.720	2.720	264,155
2022-08-03	2.705	2.780	2.630	2.665	2.665	314,365
2022-08-02	2.665	2.740	2.625	2.710	2.710	379,865
2022-08-01	2.550	2.690	2.500	2.670	2.670	555,080
2022-07-29	2.415	2.530	2.410	2.500	2.500	346,712
2022-07-28	2.400	2.435	2.365	2.410	2.410	338,034
2022-07-27	2.435	2.455	2.385	2.400	2.400	428,360
2022-07-26	2.380	2.490	2.365	2.435	2.435	695,690
2022-07-25	2.530	2.530	2.310	2.400	2.400	1,514,923
2022-07-22	2.800	2.800	2.340	2.545	2.545	4,604,528
2022-07-21	2.935	3.025	2.905	2.990	2.990	634,643
2022-07-20	3.040	3.090	2.930	2.945	2.945	600,898
2022-07-19	2.860	3.065	2.710	2.995	2.995	1,179,138
2022-07-18	2.800	2.870	2.795	2.810	2.810	268,912
2022-07-15	2.720	2.785	2.665	2.770	2.770	173,529
2022-07-14	2.770	2.820	2.675	2.700	2.700	208,932
2022-07-13	2.760	2.885	2.700	2.770	2.770	426,700
2022-07-12	2.590	2.790	2.560	2.770	2.770	401,202
2022-07-11	2.550	2.700	2.520	2.590	2.590	428,422
2022-07-08	2.550	2.565	2.500	2.550	2.550	162,055
2022-07-07	2.465	2.555	2.455	2.550	2.550	238,123
2022-07-06	2.450	2.480	2.410	2.455	2.455	90,121
2022-07-05	2.440	2.490	2.370	2.440	2.440	179,832

← NewerPage 18 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.