Lindex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 2.100 | 2.145 | 2.045 | 2.060 | 2.060 | 333,810 |
| 2022-01-11 | 2.100 | 2.165 | 2.090 | 2.100 | 2.100 | 375,561 |
| 2022-01-10 | 2.115 | 2.150 | 2.050 | 2.060 | 2.060 | 369,614 |
| 2022-01-07 | 2.100 | 2.135 | 2.070 | 2.095 | 2.095 | 143,140 |
| 2022-01-05 | 2.150 | 2.185 | 2.110 | 2.130 | 2.130 | 260,463 |
| 2022-01-04 | 2.130 | 2.170 | 2.105 | 2.120 | 2.120 | 306,852 |
| 2022-01-03 | 2.170 | 2.195 | 2.110 | 2.130 | 2.130 | 514,593 |
| 2021-12-30 | 2.365 | 2.435 | 2.145 | 2.160 | 2.160 | 1,284,638 |
| 2021-12-29 | 2.360 | 2.415 | 2.195 | 2.345 | 2.345 | 887,965 |
| 2021-12-28 | 2.185 | 2.335 | 2.185 | 2.315 | 2.315 | 490,115 |
| 2021-12-27 | 2.230 | 2.245 | 2.130 | 2.185 | 2.185 | 525,628 |
| 2021-12-23 | 1.998 | 2.145 | 1.998 | 2.090 | 2.090 | 817,308 |
| 2021-12-22 | 1.958 | 2.015 | 1.958 | 1.998 | 1.998 | 314,189 |
| 2021-12-21 | 1.916 | 1.982 | 1.916 | 1.958 | 1.958 | 147,668 |
| 2021-12-20 | 1.930 | 1.958 | 1.900 | 1.908 | 1.908 | 465,554 |
| 2021-12-17 | 2.040 | 2.050 | 1.950 | 1.982 | 1.982 | 352,742 |
| 2021-12-16 | 1.974 | 2.065 | 1.962 | 2.045 | 2.045 | 946,492 |
| 2021-12-15 | 1.910 | 1.974 | 1.904 | 1.932 | 1.932 | 272,959 |
| 2021-12-14 | 1.904 | 1.938 | 1.874 | 1.906 | 1.906 | 372,286 |
| 2021-12-13 | 1.970 | 1.982 | 1.892 | 1.902 | 1.902 | 424,234 |
| 2021-12-10 | 1.990 | 2.015 | 1.960 | 1.962 | 1.962 | 334,983 |
| 2021-12-09 | 2.000 | 2.020 | 1.970 | 1.988 | 1.988 | 324,407 |
| 2021-12-08 | 1.986 | 2.005 | 1.962 | 1.980 | 1.980 | 268,956 |
| 2021-12-07 | 1.936 | 2.020 | 1.936 | 1.986 | 1.986 | 879,893 |
| 2021-12-03 | 2.010 | 2.055 | 1.908 | 1.912 | 1.912 | 394,062 |
| 2021-12-02 | 1.944 | 2.020 | 1.920 | 1.980 | 1.980 | 626,580 |
| 2021-12-01 | 1.834 | 1.966 | 1.834 | 1.950 | 1.950 | 294,040 |
| 2021-11-30 | 1.836 | 1.910 | 1.820 | 1.884 | 1.884 | 510,588 |
| 2021-11-29 | 1.854 | 1.902 | 1.844 | 1.862 | 1.862 | 733,102 |
| 2021-11-26 | 1.862 | 1.870 | 1.768 | 1.854 | 1.854 | 1,186,451 |
| 2021-11-25 | 1.932 | 1.970 | 1.930 | 1.958 | 1.958 | 207,604 |
| 2021-11-24 | 1.964 | 1.964 | 1.908 | 1.932 | 1.932 | 277,474 |
| 2021-11-23 | 2.040 | 2.040 | 1.950 | 1.964 | 1.964 | 440,663 |
| 2021-11-22 | 1.930 | 2.050 | 1.920 | 2.045 | 2.045 | 1,168,815 |
| 2021-11-19 | 1.950 | 1.988 | 1.890 | 1.908 | 1.908 | 519,075 |
| 2021-11-18 | 1.900 | 1.988 | 1.888 | 1.986 | 1.986 | 694,370 |
| 2021-11-17 | 1.902 | 1.916 | 1.874 | 1.898 | 1.898 | 958,626 |
| 2021-11-16 | 1.942 | 1.962 | 1.900 | 1.908 | 1.908 | 438,965 |
| 2021-11-15 | 1.960 | 2.005 | 1.936 | 1.942 | 1.942 | 839,676 |
| 2021-11-12 | 1.900 | 1.994 | 1.892 | 1.960 | 1.960 | 1,492,493 |
| 2021-11-11 | 1.868 | 1.930 | 1.862 | 1.898 | 1.898 | 1,260,089 |
| 2021-11-10 | 1.836 | 1.890 | 1.824 | 1.868 | 1.868 | 223,387 |
| 2021-11-09 | 1.860 | 1.886 | 1.820 | 1.874 | 1.874 | 297,591 |
| 2021-11-08 | 1.842 | 1.890 | 1.840 | 1.850 | 1.850 | 496,707 |
| 2021-11-05 | 1.840 | 1.860 | 1.820 | 1.828 | 1.828 | 255,043 |
| 2021-11-04 | 1.848 | 1.860 | 1.812 | 1.848 | 1.848 | 394,499 |
| 2021-11-03 | 1.826 | 1.850 | 1.786 | 1.850 | 1.850 | 391,989 |
| 2021-11-02 | 1.808 | 1.844 | 1.748 | 1.790 | 1.790 | 475,197 |
| 2021-11-01 | 1.880 | 1.884 | 1.756 | 1.816 | 1.816 | 1,510,102 |
| 2021-10-29 | 1.930 | 1.950 | 1.810 | 1.828 | 1.828 | 3,353,231 |
| 2021-10-28 | 1.650 | 1.708 | 1.604 | 1.700 | 1.700 | 490,264 |
| 2021-10-27 | 1.626 | 1.668 | 1.602 | 1.626 | 1.626 | 271,125 |
| 2021-10-26 | 1.590 | 1.634 | 1.564 | 1.626 | 1.626 | 201,543 |
| 2021-10-25 | 1.600 | 1.600 | 1.560 | 1.584 | 1.584 | 175,220 |
| 2021-10-22 | 1.560 | 1.622 | 1.530 | 1.600 | 1.600 | 199,607 |
| 2021-10-21 | 1.610 | 1.614 | 1.550 | 1.556 | 1.556 | 227,974 |
| 2021-10-20 | 1.642 | 1.656 | 1.604 | 1.610 | 1.610 | 205,721 |
← NewerPage 21 of 21 · 1,257 trading days
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.