Lindex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.440	2.490	2.370	2.440	2.440	179,832
2022-07-04	2.420	2.500	2.315	2.440	2.440	426,800
2022-07-01	2.345	2.435	2.325	2.420	2.420	190,115
2022-06-30	2.355	2.355	2.270	2.350	2.350	305,555
2022-06-29	2.335	2.370	2.295	2.350	2.350	174,985
2022-06-28	2.380	2.390	2.325	2.335	2.335	178,715
2022-06-27	2.335	2.415	2.335	2.395	2.395	164,197
2022-06-23	2.395	2.420	2.305	2.340	2.340	170,388
2022-06-22	2.365	2.415	2.270	2.395	2.395	222,058
2022-06-21	2.400	2.455	2.360	2.365	2.365	153,840
2022-06-20	2.350	2.425	2.350	2.415	2.415	104,332
2022-06-17	2.410	2.465	2.315	2.350	2.350	226,379
2022-06-16	2.450	2.450	2.360	2.410	2.410	349,061
2022-06-15	2.470	2.500	2.405	2.460	2.460	230,287
2022-06-14	2.585	2.630	2.450	2.460	2.460	378,606
2022-06-13	2.470	2.645	2.400	2.630	2.630	840,750
2022-06-10	2.600	2.600	2.505	2.505	2.505	213,128
2022-06-09	2.500	2.630	2.500	2.600	2.600	296,240
2022-06-08	2.500	2.545	2.490	2.515	2.515	336,218
2022-06-07	2.525	2.530	2.465	2.500	2.500	199,595
2022-06-06	2.475	2.520	2.445	2.505	2.505	122,024
2022-06-03	2.560	2.615	2.465	2.475	2.475	406,605
2022-06-02	2.520	2.565	2.485	2.560	2.560	187,090
2022-06-01	2.500	2.605	2.490	2.520	2.520	510,237
2022-05-31	2.500	2.520	2.410	2.500	2.500	217,898
2022-05-30	2.440	2.525	2.440	2.490	2.490	278,979
2022-05-27	2.380	2.450	2.380	2.440	2.440	275,813
2022-05-25	2.300	2.380	2.235	2.365	2.365	514,703
2022-05-24	2.440	2.440	2.300	2.320	2.320	453,046
2022-05-23	2.480	2.575	2.455	2.455	2.455	376,035
2022-05-20	2.550	2.590	2.465	2.465	2.465	450,864
2022-05-19	2.340	2.560	2.305	2.560	2.560	841,822
2022-05-18	2.450	2.545	2.395	2.395	2.395	600,449
2022-05-17	2.270	2.445	2.270	2.440	2.440	755,308
2022-05-16	2.185	2.280	2.145	2.250	2.250	436,103
2022-05-13	2.065	2.185	2.065	2.165	2.165	360,477
2022-05-12	1.974	2.065	1.974	2.050	2.050	194,072
2022-05-11	2.005	2.045	1.980	2.020	2.020	182,475
2022-05-10	2.035	2.100	2.000	2.005	2.005	244,983
2022-05-09	2.115	2.125	2.010	2.035	2.035	516,983
2022-05-06	2.085	2.135	2.055	2.115	2.115	315,935
2022-05-05	2.090	2.125	2.030	2.110	2.110	410,454
2022-05-04	2.180	2.180	2.050	2.055	2.055	263,441
2022-05-03	2.240	2.250	2.085	2.090	2.090	391,074
2022-05-02	2.000	2.300	1.990	2.230	2.230	1,887,031
2022-04-29	1.920	2.055	1.904	2.010	2.010	2,464,213
2022-04-28	1.700	1.762	1.700	1.756	1.756	370,858
2022-04-27	1.702	1.722	1.668	1.700	1.700	99,620
2022-04-26	1.740	1.768	1.696	1.714	1.714	157,819
2022-04-25	1.760	1.770	1.696	1.738	1.738	335,131
2022-04-22	1.838	1.848	1.796	1.800	1.800	110,205
2022-04-21	1.800	1.870	1.796	1.848	1.848	266,698
2022-04-20	1.842	1.842	1.790	1.800	1.800	120,987
2022-04-19	1.766	1.820	1.762	1.812	1.812	236,269
2022-04-14	1.770	1.790	1.746	1.758	1.758	157,168
2022-04-13	1.678	1.750	1.678	1.742	1.742	231,446
2022-04-12	1.678	1.728	1.670	1.714	1.714	283,988
2022-04-11	1.736	1.748	1.690	1.690	1.690	247,892
2022-04-08	1.790	1.790	1.716	1.736	1.736	367,659
2022-04-07	1.800	1.800	1.730	1.744	1.744	199,719

← NewerPage 19 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.