Lindex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1.800 | 1.820 | 1.724 | 1.734 | 1.734 | 468,379 |
| 2022-04-05 | 1.870 | 1.870 | 1.804 | 1.808 | 1.808 | 218,015 |
| 2022-04-04 | 1.846 | 1.878 | 1.830 | 1.858 | 1.858 | 199,041 |
| 2022-04-01 | 1.850 | 1.888 | 1.846 | 1.846 | 1.846 | 205,956 |
| 2022-03-31 | 1.920 | 1.934 | 1.854 | 1.862 | 1.862 | 312,164 |
| 2022-03-30 | 1.900 | 1.926 | 1.876 | 1.896 | 1.896 | 345,199 |
| 2022-03-29 | 1.884 | 1.914 | 1.854 | 1.894 | 1.894 | 669,176 |
| 2022-03-28 | 1.868 | 1.958 | 1.868 | 1.884 | 1.884 | 917,158 |
| 2022-03-25 | 1.856 | 1.894 | 1.816 | 1.856 | 1.856 | 352,358 |
| 2022-03-24 | 1.930 | 1.930 | 1.834 | 1.860 | 1.860 | 468,104 |
| 2022-03-23 | 1.972 | 1.980 | 1.908 | 1.932 | 1.932 | 370,409 |
| 2022-03-22 | 2.020 | 2.025 | 1.958 | 1.970 | 1.970 | 413,523 |
| 2022-03-21 | 2.000 | 2.295 | 1.962 | 2.015 | 2.015 | 2,673,521 |
| 2022-03-18 | 1.892 | 1.938 | 1.868 | 1.880 | 1.880 | 192,328 |
| 2022-03-17 | 1.892 | 1.950 | 1.868 | 1.900 | 1.900 | 289,533 |
| 2022-03-16 | 1.828 | 1.904 | 1.828 | 1.892 | 1.892 | 159,509 |
| 2022-03-15 | 1.888 | 1.888 | 1.796 | 1.806 | 1.806 | 173,730 |
| 2022-03-14 | 1.810 | 1.896 | 1.810 | 1.882 | 1.882 | 222,778 |
| 2022-03-11 | 1.808 | 1.840 | 1.784 | 1.814 | 1.814 | 279,276 |
| 2022-03-10 | 1.812 | 1.816 | 1.740 | 1.780 | 1.780 | 223,466 |
| 2022-03-09 | 1.710 | 1.798 | 1.710 | 1.794 | 1.794 | 285,546 |
| 2022-03-08 | 1.592 | 1.696 | 1.556 | 1.688 | 1.688 | 418,673 |
| 2022-03-07 | 1.520 | 1.666 | 1.460 | 1.596 | 1.596 | 684,465 |
| 2022-03-04 | 1.650 | 1.650 | 1.564 | 1.582 | 1.582 | 618,578 |
| 2022-03-03 | 1.704 | 1.774 | 1.668 | 1.672 | 1.672 | 357,901 |
| 2022-03-02 | 1.760 | 1.768 | 1.698 | 1.730 | 1.730 | 341,074 |
| 2022-03-01 | 1.940 | 1.940 | 1.750 | 1.770 | 1.770 | 557,952 |
| 2022-02-28 | 1.812 | 1.920 | 1.796 | 1.920 | 1.920 | 427,884 |
| 2022-02-25 | 1.900 | 1.970 | 1.810 | 1.898 | 1.898 | 774,947 |
| 2022-02-24 | 1.700 | 1.788 | 1.620 | 1.754 | 1.754 | 497,592 |
| 2022-02-23 | 1.830 | 1.852 | 1.762 | 1.762 | 1.762 | 284,496 |
| 2022-02-22 | 1.740 | 1.832 | 1.704 | 1.830 | 1.830 | 322,962 |
| 2022-02-21 | 1.824 | 1.850 | 1.752 | 1.796 | 1.796 | 296,268 |
| 2022-02-18 | 1.850 | 1.892 | 1.812 | 1.824 | 1.824 | 243,958 |
| 2022-02-17 | 1.930 | 1.950 | 1.852 | 1.856 | 1.856 | 196,447 |
| 2022-02-16 | 1.864 | 1.952 | 1.864 | 1.930 | 1.930 | 79,067 |
| 2022-02-15 | 1.860 | 1.946 | 1.860 | 1.938 | 1.938 | 164,164 |
| 2022-02-14 | 1.888 | 1.904 | 1.822 | 1.872 | 1.872 | 388,308 |
| 2022-02-11 | 1.946 | 1.956 | 1.888 | 1.932 | 1.932 | 111,531 |
| 2022-02-10 | 1.924 | 1.968 | 1.920 | 1.942 | 1.942 | 179,597 |
| 2022-02-09 | 1.882 | 1.952 | 1.838 | 1.952 | 1.952 | 227,039 |
| 2022-02-08 | 1.868 | 1.908 | 1.842 | 1.882 | 1.882 | 153,947 |
| 2022-02-07 | 1.880 | 1.900 | 1.844 | 1.868 | 1.868 | 179,905 |
| 2022-02-04 | 1.882 | 1.918 | 1.810 | 1.880 | 1.880 | 438,492 |
| 2022-02-03 | 1.966 | 1.966 | 1.870 | 1.882 | 1.882 | 196,357 |
| 2022-02-02 | 1.952 | 1.980 | 1.920 | 1.926 | 1.926 | 270,136 |
| 2022-02-01 | 1.990 | 2.025 | 1.942 | 1.966 | 1.966 | 249,529 |
| 2022-01-31 | 1.936 | 2.000 | 1.936 | 1.960 | 1.960 | 155,640 |
| 2022-01-28 | 1.950 | 1.952 | 1.876 | 1.914 | 1.914 | 216,076 |
| 2022-01-27 | 1.930 | 1.972 | 1.918 | 1.946 | 1.946 | 210,145 |
| 2022-01-26 | 1.950 | 2.005 | 1.932 | 1.960 | 1.960 | 388,614 |
| 2022-01-25 | 1.860 | 1.938 | 1.860 | 1.910 | 1.910 | 625,688 |
| 2022-01-24 | 1.882 | 1.900 | 1.780 | 1.822 | 1.822 | 790,853 |
| 2022-01-21 | 1.936 | 1.952 | 1.880 | 1.922 | 1.922 | 645,176 |
| 2022-01-20 | 1.970 | 2.005 | 1.910 | 1.998 | 1.998 | 311,703 |
| 2022-01-19 | 1.960 | 1.986 | 1.916 | 1.966 | 1.966 | 212,044 |
| 2022-01-18 | 1.980 | 1.982 | 1.930 | 1.964 | 1.964 | 254,135 |
| 2022-01-17 | 2.000 | 2.020 | 1.970 | 1.980 | 1.980 | 195,278 |
| 2022-01-14 | 2.030 | 2.035 | 1.982 | 2.015 | 2.015 | 207,919 |
| 2022-01-13 | 2.040 | 2.070 | 2.000 | 2.010 | 2.010 | 273,237 |
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.