Lindex Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.690	2.715	2.660	2.705	2.705	94,698
2025-10-30	2.695	2.710	2.640	2.680	2.680	98,580
2025-10-29	2.705	2.740	2.700	2.710	2.710	85,503
2025-10-28	2.675	2.700	2.665	2.700	2.700	53,116
2025-10-27	2.690	2.710	2.610	2.670	2.670	128,863
2025-10-24	2.705	2.730	2.600	2.680	2.680	269,545
2025-10-23	2.740	2.780	2.540	2.700	2.700	327,779
2025-10-22	2.760	2.760	2.715	2.745	2.745	63,426
2025-10-21	2.745	2.795	2.690	2.725	2.725	90,910
2025-10-20	2.760	2.790	2.720	2.745	2.745	46,649
2025-10-17	2.780	2.780	2.710	2.750	2.750	59,270
2025-10-16	2.705	2.785	2.685	2.785	2.785	90,781
2025-10-15	2.730	2.750	2.715	2.715	2.715	48,588
2025-10-14	2.750	2.750	2.695	2.730	2.730	51,578
2025-10-13	2.680	2.745	2.660	2.735	2.735	94,807
2025-10-10	2.725	2.745	2.675	2.675	2.675	112,201
2025-10-09	2.700	2.745	2.685	2.720	2.720	80,994
2025-10-08	2.710	2.740	2.700	2.700	2.700	57,528
2025-10-07	2.760	2.770	2.710	2.710	2.710	87,263
2025-10-06	2.750	2.780	2.715	2.760	2.760	217,996
2025-10-03	2.760	2.770	2.720	2.735	2.735	81,495
2025-10-02	2.735	2.780	2.720	2.760	2.760	187,490
2025-10-01	2.850	2.870	2.675	2.740	2.740	333,024
2025-09-30	2.860	2.875	2.825	2.865	2.865	58,524
2025-09-29	2.850	2.885	2.850	2.860	2.860	43,848
2025-09-26	2.860	2.870	2.820	2.850	2.850	42,616
2025-09-25	2.875	2.935	2.855	2.855	2.855	40,825
2025-09-24	2.895	2.900	2.865	2.885	2.885	23,609
2025-09-23	2.885	2.900	2.860	2.880	2.880	28,879
2025-09-22	2.900	2.910	2.865	2.875	2.875	40,799
2025-09-19	2.930	2.940	2.880	2.895	2.895	35,044
2025-09-18	2.925	2.940	2.905	2.930	2.930	41,654
2025-09-17	2.905	2.945	2.900	2.930	2.930	44,963
2025-09-16	2.955	2.955	2.900	2.905	2.905	66,096
2025-09-15	2.865	2.975	2.865	2.950	2.950	190,699
2025-09-12	2.870	2.890	2.845	2.860	2.860	67,908
2025-09-11	2.890	2.900	2.865	2.870	2.870	51,869
2025-09-10	2.885	2.920	2.875	2.890	2.890	82,366
2025-09-09	2.880	2.910	2.860	2.900	2.900	87,159
2025-09-08	2.905	2.910	2.880	2.895	2.895	50,150
2025-09-05	2.895	2.915	2.870	2.885	2.885	63,765
2025-09-04	2.855	2.920	2.840	2.880	2.880	62,752
2025-09-03	2.875	2.910	2.835	2.855	2.855	66,961
2025-09-02	2.960	2.960	2.875	2.875	2.875	119,093
2025-09-01	2.895	2.975	2.880	2.960	2.960	61,645
2025-08-29	2.910	2.920	2.885	2.890	2.890	53,965
2025-08-28	2.880	2.925	2.880	2.905	2.905	83,279
2025-08-27	2.915	2.925	2.875	2.880	2.880	47,334
2025-08-26	2.915	2.925	2.875	2.915	2.915	35,454
2025-08-25	2.925	2.935	2.885	2.915	2.915	52,076
2025-08-22	2.900	2.950	2.880	2.940	2.940	143,401
2025-08-21	2.860	2.910	2.830	2.900	2.900	72,532
2025-08-20	2.900	2.900	2.860	2.860	2.860	47,133
2025-08-19	2.855	2.910	2.840	2.900	2.900	63,707
2025-08-18	2.865	2.870	2.845	2.850	2.850	50,901
2025-08-15	2.900	2.935	2.875	2.885	2.885	227,963
2025-08-14	2.820	2.845	2.770	2.800	2.800	91,264
2025-08-13	2.800	2.845	2.795	2.820	2.820	135,302
2025-08-12	2.800	2.815	2.765	2.795	2.795	55,136
2025-08-11	2.800	2.820	2.780	2.800	2.800	38,416

← NewerPage 5 of 21 · 1,258 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.