Lindex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.250	2.310	2.250	2.270	2.270	74,743
2026-07-24	2.225	2.250	2.210	2.250	2.250	35,533
2026-07-23	2.265	2.265	2.205	2.225	2.225	106,997
2026-07-22	2.245	2.265	2.220	2.265	2.265	47,060
2026-07-21	2.300	2.305	2.225	2.250	2.250	106,909
2026-07-20	2.330	2.335	2.270	2.305	2.305	65,585
2026-07-17	2.300	2.410	2.275	2.325	2.325	305,482
2026-07-16	2.145	2.165	2.120	2.130	2.130	35,342
2026-07-15	2.160	2.175	2.130	2.145	2.145	28,408
2026-07-14	2.140	2.175	2.135	2.175	2.175	74,374
2026-07-13	2.125	2.155	2.115	2.155	2.155	85,244
2026-07-10	2.130	2.155	2.125	2.140	2.140	55,829
2026-07-09	2.135	2.145	2.100	2.125	2.125	41,269
2026-07-08	2.170	2.170	2.105	2.130	2.130	74,427
2026-07-07	2.160	2.190	2.150	2.170	2.170	73,399
2026-07-06	2.200	2.205	2.140	2.165	2.165	105,673
2026-07-03	2.170	2.205	2.170	2.200	2.200	30,678
2026-07-02	2.140	2.195	2.135	2.190	2.190	66,189
2026-07-01	2.085	2.130	2.060	2.130	2.130	380,633
2026-06-30	2.100	2.120	2.065	2.085	2.085	95,687
2026-06-29	2.130	2.150	2.100	2.115	2.115	66,295
2026-06-26	2.130	2.135	2.100	2.135	2.135	55,085
2026-06-25	2.095	2.135	2.080	2.120	2.120	63,613
2026-06-24	2.100	2.120	2.065	2.095	2.095	75,042
2026-06-23	2.170	2.170	2.110	2.110	2.110	67,521
2026-06-22	2.140	2.185	2.120	2.175	2.175	61,338
2026-06-18	2.205	2.205	2.150	2.175	2.175	53,957
2026-06-17	2.185	2.200	2.160	2.170	2.170	40,629
2026-06-16	2.220	2.240	2.185	2.190	2.190	55,519
2026-06-15	2.200	2.310	2.200	2.230	2.230	90,801
2026-06-12	2.270	2.275	2.230	2.230	2.230	18,856
2026-06-11	2.220	2.240	2.190	2.240	2.240	29,764
2026-06-10	2.200	2.245	2.170	2.235	2.235	55,916
2026-06-09	2.200	2.225	2.175	2.225	2.225	28,720
2026-06-08	2.205	2.205	2.160	2.200	2.200	60,786
2026-06-05	2.180	2.235	2.180	2.210	2.210	43,527
2026-06-04	2.170	2.215	2.165	2.185	2.185	32,685
2026-06-03	2.200	2.220	2.170	2.175	2.175	56,820
2026-06-02	2.155	2.210	2.155	2.200	2.200	39,133
2026-06-01	2.220	2.240	2.155	2.160	2.160	131,954
2026-05-29	2.175	2.235	2.175	2.220	2.220	70,059
2026-05-28	2.180	2.200	2.170	2.190	2.190	35,528
2026-05-27	2.165	2.215	2.165	2.200	2.200	113,157
2026-05-26	2.180	2.210	2.170	2.180	2.180	42,641
2026-05-25	2.130	2.210	2.130	2.190	2.190	88,190
2026-05-22	2.165	2.185	2.130	2.160	2.160	89,677
2026-05-21	2.155	2.185	2.150	2.170	2.170	49,726
2026-05-20	2.130	2.175	2.130	2.155	2.155	69,052
2026-05-19	2.125	2.210	2.125	2.150	2.150	142,104
2026-05-18	2.130	2.165	2.100	2.145	2.145	131,565
2026-05-15	2.120	2.160	2.110	2.145	2.145	102,696
2026-05-13	2.135	2.145	2.115	2.120	2.120	89,187
2026-05-12	2.145	2.170	2.125	2.130	2.130	75,077
2026-05-11	2.160	2.180	2.140	2.145	2.145	85,823
2026-05-08	2.185	2.185	2.150	2.180	2.180	102,647
2026-05-07	2.220	2.230	2.190	2.190	2.190	95,380
2026-05-06	2.150	2.230	2.150	2.220	2.220	149,346
2026-05-05	2.165	2.205	2.130	2.135	2.135	117,567
2026-05-04	2.180	2.235	2.165	2.165	2.165	102,450
2026-04-30	2.180	2.210	2.155	2.165	2.165	95,040

← NewerPage 2 of 3 · 128 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.