Lindex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.160	2.270	2.140	2.245	2.245	425,584
2026-04-27	2.370	2.370	2.275	2.285	2.285	129,526
2026-04-24	2.365	2.365	2.330	2.345	2.345	109,190
2026-04-23	2.350	2.400	2.340	2.355	2.355	73,120
2026-04-22	2.340	2.380	2.300	2.335	2.335	87,048
2026-04-21	2.370	2.370	2.310	2.315	2.315	57,857
2026-04-20	2.290	2.380	2.290	2.360	2.360	181,796
2026-04-17	2.280	2.350	2.270	2.310	2.310	138,698
2026-04-16	2.260	2.305	2.255	2.280	2.280	239,747
2026-04-15	2.340	2.350	2.250	2.250	2.250	133,045
2026-04-14	2.335	2.370	2.335	2.340	2.340	29,859
2026-04-13	2.355	2.375	2.340	2.345	2.345	42,611
2026-04-10	2.320	2.410	2.310	2.365	2.365	97,018
2026-04-09	2.335	2.335	2.300	2.320	2.320	151,480
2026-04-08	2.285	2.340	2.275	2.340	2.340	167,543
2026-04-07	2.255	2.285	2.190	2.200	2.200	150,761
2026-04-02	2.250	2.270	2.230	2.265	2.265	39,691
2026-04-01	2.295	2.310	2.255	2.270	2.270	108,246
2026-03-31	2.210	2.285	2.205	2.275	2.275	111,474
2026-03-30	2.190	2.210	2.155	2.210	2.210	219,293
2026-03-27	2.240	2.250	2.190	2.195	2.195	56,043
2026-03-26	2.250	2.255	2.225	2.235	2.235	63,800
2026-03-25	2.240	2.305	2.240	2.265	2.265	80,666
2026-03-24	2.280	2.280	2.235	2.240	2.240	144,063
2026-03-23	2.250	2.310	2.190	2.270	2.270	166,970
2026-03-20	2.345	2.345	2.255	2.265	2.265	128,663
2026-03-19	2.330	2.330	2.295	2.320	2.320	133,779
2026-03-18	2.420	2.460	2.335	2.355	2.355	160,331
2026-03-17	2.405	2.465	2.405	2.420	2.420	58,464
2026-03-16	2.420	2.460	2.410	2.445	2.445	55,955
2026-03-13	2.375	2.420	2.340	2.410	2.410	89,700
2026-03-12	2.335	2.395	2.325	2.385	2.385	84,450
2026-03-11	2.380	2.380	2.340	2.345	2.345	90,844
2026-03-10	2.380	2.410	2.375	2.380	2.380	78,649
2026-03-09	2.380	2.395	2.320	2.350	2.350	181,615
2026-03-06	2.455	2.455	2.395	2.410	2.410	91,589
2026-03-05	2.430	2.440	2.410	2.435	2.435	84,791
2026-03-04	2.370	2.455	2.370	2.430	2.430	56,373
2026-03-03	2.450	2.450	2.370	2.370	2.370	81,905
2026-03-02	2.530	2.530	2.450	2.460	2.460	123,780
2026-02-27	2.520	2.570	2.500	2.565	2.565	65,448
2026-02-26	2.515	2.540	2.485	2.535	2.535	56,627
2026-02-25	2.545	2.545	2.495	2.500	2.500	62,939
2026-02-24	2.500	2.550	2.495	2.525	2.525	54,212
2026-02-23	2.500	2.530	2.490	2.495	2.495	63,004
2026-02-20	2.495	2.550	2.480	2.510	2.510	70,955
2026-02-19	2.490	2.520	2.480	2.495	2.495	66,009
2026-02-18	2.485	2.520	2.480	2.510	2.510	39,646
2026-02-17	2.490	2.510	2.470	2.505	2.505	99,036
2026-02-16	2.510	2.540	2.490	2.490	2.490	89,658
2026-02-13	2.495	2.525	2.480	2.510	2.510	117,603
2026-02-12	2.530	2.530	2.490	2.490	2.490	46,611
2026-02-11	2.530	2.535	2.510	2.510	2.510	54,701
2026-02-10	2.610	2.610	2.520	2.525	2.525	148,568
2026-02-09	2.620	2.685	2.600	2.610	2.610	158,370
2026-02-06	2.530	2.635	2.480	2.635	2.635	600,035
2026-02-05	2.365	2.390	2.330	2.345	2.345	175,128
2026-02-04	2.370	2.410	2.370	2.370	2.370	95,532
2026-02-03	2.425	2.455	2.370	2.405	2.405	189,405
2026-02-02	2.460	2.460	2.415	2.430	2.430	78,157

← NewerPage 3 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.