Lindex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.445	2.475	2.405	2.465	2.465	170,508
2026-01-29	2.465	2.465	2.420	2.440	2.440	87,047
2026-01-28	2.480	2.505	2.455	2.465	2.465	118,522
2026-01-27	2.510	2.515	2.480	2.495	2.495	53,417
2026-01-26	2.515	2.525	2.470	2.515	2.515	106,703
2026-01-23	2.490	2.535	2.475	2.525	2.525	111,493
2026-01-22	2.400	2.490	2.395	2.485	2.485	217,099
2026-01-21	2.405	2.425	2.360	2.405	2.405	144,571
2026-01-20	2.435	2.440	2.400	2.410	2.410	131,905
2026-01-19	2.480	2.480	2.415	2.430	2.430	161,099
2026-01-16	2.515	2.520	2.485	2.495	2.495	112,090
2026-01-15	2.490	2.520	2.480	2.510	2.510	121,344
2026-01-14	2.450	2.490	2.440	2.490	2.490	124,777
2026-01-13	2.480	2.495	2.420	2.450	2.450	142,811
2026-01-12	2.450	2.470	2.415	2.455	2.455	90,108
2026-01-09	2.470	2.470	2.425	2.450	2.450	408,433
2026-01-08	2.470	2.470	2.415	2.445	2.445	81,146
2026-01-07	2.415	2.470	2.410	2.460	2.460	194,806
2026-01-05	2.450	2.455	2.395	2.410	2.410	144,695
2026-01-02	2.480	2.480	2.430	2.445	2.445	117,524
2025-12-30	2.410	2.485	2.405	2.470	2.470	144,250
2025-12-29	2.390	2.410	2.340	2.410	2.410	369,965
2025-12-23	2.400	2.440	2.375	2.395	2.395	182,229
2025-12-22	2.480	2.490	2.390	2.410	2.410	379,124
2025-12-19	2.430	2.575	2.355	2.480	2.480	1,499,728
2025-12-18	2.760	2.785	2.740	2.785	2.785	51,209
2025-12-17	2.750	2.785	2.745	2.765	2.765	66,830
2025-12-16	2.725	2.780	2.710	2.750	2.750	168,970
2025-12-15	2.685	2.760	2.675	2.735	2.735	109,682
2025-12-12	2.710	2.725	2.690	2.705	2.705	101,746
2025-12-11	2.670	2.720	2.660	2.710	2.710	135,415
2025-12-10	2.695	2.695	2.655	2.665	2.665	90,645
2025-12-09	2.580	2.700	2.580	2.695	2.695	58,464
2025-12-08	2.720	2.720	2.680	2.700	2.700	117,068
2025-12-05	2.735	2.760	2.710	2.720	2.720	116,206
2025-12-04	2.730	2.775	2.725	2.735	2.735	64,720
2025-12-03	2.715	2.760	2.715	2.735	2.735	56,281
2025-12-02	2.750	2.750	2.705	2.715	2.715	63,373
2025-12-01	2.785	2.800	2.740	2.770	2.770	43,226
2025-11-28	2.790	2.805	2.740	2.785	2.785	83,768
2025-11-27	2.790	2.820	2.780	2.810	2.810	90,577
2025-11-26	2.765	2.790	2.740	2.780	2.780	79,555
2025-11-25	2.740	2.780	2.710	2.765	2.765	61,830
2025-11-24	2.705	2.750	2.695	2.745	2.745	58,661
2025-11-21	2.645	2.710	2.645	2.705	2.705	109,237
2025-11-20	2.640	2.740	2.640	2.730	2.730	53,733
2025-11-19	2.675	2.695	2.650	2.685	2.685	73,187
2025-11-18	2.740	2.740	2.675	2.675	2.675	58,422
2025-11-17	2.810	2.810	2.735	2.740	2.740	32,701
2025-11-14	2.800	2.810	2.755	2.810	2.810	76,911
2025-11-13	2.760	2.825	2.755	2.795	2.795	325,092
2025-11-12	2.765	2.790	2.745	2.760	2.760	49,928
2025-11-11	2.710	2.760	2.685	2.760	2.760	177,962
2025-11-10	2.730	2.780	2.720	2.725	2.725	83,959
2025-11-07	2.725	2.745	2.685	2.745	2.745	86,499
2025-11-06	2.660	2.730	2.660	2.705	2.705	103,943
2025-11-05	2.705	2.710	2.650	2.660	2.660	120,881
2025-11-04	2.725	2.730	2.680	2.700	2.700	94,702
2025-11-03	2.700	2.750	2.670	2.725	2.725	71,116
2025-10-31	2.690	2.715	2.660	2.705	2.705	94,698

← NewerPage 4 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.